Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 24.54 | 25.01 | 24.4 | 24.59 | 24.59 | -0.11 (-0.45%) | 1,755,810 |
8 Jan 2024 | CNY | 24.86 | 25.29 | 24.59 | 24.7 | 24.7 | -0.45 (-1.79%) | 2,117,150 |
5 Jan 2024 | CNY | 25.82 | 25.84 | 24.91 | 25.15 | 25.15 | -0.68 (-2.63%) | 2,747,150 |
4 Jan 2024 | CNY | 25.96 | 26.28 | 25.81 | 25.83 | 25.83 | -0.04 (-0.15%) | 2,413,720 |
3 Jan 2024 | CNY | 26.24 | 26.39 | 25.65 | 25.87 | 25.87 | -0.54 (-2.04%) | 2,516,090 |
2 Jan 2024 | CNY | 25.92 | 26.43 | 25.92 | 26.41 | 26.41 | +0.55 (+2.13%) | 2,908,400 |
29 Dec 2023 | CNY | 25.95 | 26.18 | 25.68 | 25.86 | 25.86 | -0.09 (-0.35%) | 3,576,010 |
28 Dec 2023 | CNY | 27.2 | 27.35 | 25.84 | 25.95 | 25.95 | -0.76 (-2.85%) | 3,979,620 |
27 Dec 2023 | CNY | 26.8 | 27.15 | 26.11 | 26.71 | 26.71 | +0.46 (+1.75%) | 4,245,400 |
26 Dec 2023 | CNY | 26.78 | 27 | 26.2 | 26.25 | 26.25 | -0.53 (-1.98%) | 2,248,400 |
25 Dec 2023 | CNY | 27.11 | 27.49 | 26.13 | 26.78 | 26.78 | -0.33 (-1.22%) | 3,355,580 |
22 Dec 2023 | CNY | 27.27 | 28.76 | 27.02 | 27.11 | 27.11 | -0.11 (-0.40%) | 5,425,710 |
21 Dec 2023 | CNY | 27.03 | 27.58 | 26.56 | 27.22 | 27.22 | -0.18 (-0.66%) | 3,607,520 |
20 Dec 2023 | CNY | 27.05 | 29.1 | 27.05 | 27.4 | 27.4 | +0.24 (+0.88%) | 5,723,990 |
19 Dec 2023 | CNY | 28.11 | 28.39 | 26.84 | 27.16 | 27.16 | -0.34 (-1.24%) | 3,387,660 |
18 Dec 2023 | CNY | 28.13 | 28.26 | 27.37 | 27.5 | 27.5 | -0.5 (-1.79%) | 2,866,460 |
15 Dec 2023 | CNY | 27.95 | 28.34 | 27.8 | 28 | 28 | -0.2 (-0.71%) | 2,614,700 |
14 Dec 2023 | CNY | 29.48 | 29.49 | 27.91 | 28.2 | 28.2 | -1.12 (-3.82%) | 4,204,520 |
13 Dec 2023 | CNY | 30.46 | 30.78 | 29 | 29.32 | 29.32 | -1.14 (-3.74%) | 5,174,390 |
12 Dec 2023 | CNY | 30.34 | 31.16 | 29.51 | 30.46 | 30.46 | +1.53 (+5.29%) | 11,087,440 |
11 Dec 2023 | CNY | 26.52 | 28.93 | 26.52 | 28.93 | 28.93 | +2.63 (+10%) | 4,710,150 |
8 Dec 2023 | CNY | 26.7 | 27.05 | 25.66 | 26.3 | 26.3 | -0.51 (-1.90%) | 6,553,930 |
7 Dec 2023 | CNY | 29.7 | 29.83 | 26.72 | 26.81 | 26.81 | -2.88 (-9.70%) | 9,823,360 |
6 Dec 2023 | CNY | 30.21 | 31.66 | 29.4 | 29.69 | 29.69 | -1.12 (-3.64%) | 7,721,440 |
5 Dec 2023 | CNY | 32.4 | 32.9 | 30.65 | 30.81 | 30.81 | -1.49 (-4.61%) | 7,091,590 |
4 Dec 2023 | CNY | 35.48 | 35.58 | 32.3 | 32.3 | 32.3 | -3.59 (-10.00%) | 8,089,970 |
1 Dec 2023 | CNY | 34.23 | 36.8 | 34.01 | 35.89 | 35.89 | +2.08 (+6.15%) | 8,811,300 |
30 Nov 2023 | CNY | 32.8 | 34.61 | 31.73 | 33.81 | 33.81 | +1.47 (+4.55%) | 6,978,450 |
29 Nov 2023 | CNY | 38.31 | 38.31 | 32 | 32.34 | 32.34 | -2.66 (-7.60%) | 8,713,480 |
28 Nov 2023 | CNY | 35.99 | 37.09 | 34.41 | 35 | 35 | -0.95 (-2.64%) | 6,721,380 |