Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 22.14 | 22.21 | 21.5 | 21.54 | 21.54 | -0.68 (-3.06%) | 876,110 |
25 Dec 2023 | CNY | 21.79 | 22.26 | 21.54 | 22.22 | 22.22 | +0.4 (+1.83%) | 1,552,740 |
22 Dec 2023 | CNY | 21.63 | 22.07 | 21.5 | 21.82 | 21.82 | +0.17 (+0.79%) | 1,423,330 |
21 Dec 2023 | CNY | 21.28 | 21.73 | 21.02 | 21.65 | 21.65 | +0.31 (+1.45%) | 1,085,070 |
20 Dec 2023 | CNY | 21.77 | 21.97 | 21.32 | 21.34 | 21.34 | -0.44 (-2.02%) | 940,160 |
19 Dec 2023 | CNY | 21.62 | 21.96 | 21.62 | 21.78 | 21.78 | +0.07 (+0.32%) | 809,100 |
18 Dec 2023 | CNY | 22.21 | 22.38 | 21.68 | 21.71 | 21.71 | -0.53 (-2.38%) | 908,190 |
15 Dec 2023 | CNY | 22.61 | 22.85 | 22.22 | 22.24 | 22.24 | -0.38 (-1.68%) | 774,480 |
14 Dec 2023 | CNY | 22.46 | 22.84 | 22.44 | 22.62 | 22.62 | +0.23 (+1.03%) | 791,460 |
13 Dec 2023 | CNY | 22.73 | 22.76 | 22.35 | 22.39 | 22.39 | -0.38 (-1.67%) | 940,500 |
12 Dec 2023 | CNY | 22.93 | 22.95 | 22.62 | 22.77 | 22.77 | -0.15 (-0.65%) | 686,550 |
11 Dec 2023 | CNY | 22.65 | 23.08 | 22.27 | 22.92 | 22.92 | +0.22 (+0.97%) | 1,285,010 |
8 Dec 2023 | CNY | 22.77 | 23.07 | 22.7 | 22.7 | 22.7 | -0.09 (-0.39%) | 1,209,350 |
7 Dec 2023 | CNY | 22.99 | 23.11 | 22.66 | 22.79 | 22.79 | -0.23 (-1.00%) | 1,098,140 |
6 Dec 2023 | CNY | 23.05 | 23.22 | 22.77 | 23.02 | 23.02 | +0.04 (+0.17%) | 852,570 |
5 Dec 2023 | CNY | 23.35 | 23.56 | 22.95 | 22.98 | 22.98 | -0.39 (-1.67%) | 1,300,960 |
4 Dec 2023 | CNY | 22.97 | 23.5 | 22.81 | 23.37 | 23.37 | +0.47 (+2.05%) | 1,646,690 |
1 Dec 2023 | CNY | 22.88 | 23.13 | 22.66 | 22.9 | 22.9 | -0.04 (-0.17%) | 1,343,610 |
30 Nov 2023 | CNY | 23.18 | 23.18 | 22.78 | 22.94 | 22.94 | -0.35 (-1.50%) | 1,360,700 |
29 Nov 2023 | CNY | 23.79 | 23.82 | 23.22 | 23.29 | 23.29 | -0.46 (-1.94%) | 1,223,830 |
28 Nov 2023 | CNY | 23.53 | 23.87 | 23.4 | 23.75 | 23.75 | +0.2 (+0.85%) | 1,615,890 |
27 Nov 2023 | CNY | 23.65 | 23.88 | 23.26 | 23.55 | 23.55 | -0.03 (-0.13%) | 2,252,100 |
24 Nov 2023 | CNY | 24.19 | 24.22 | 23.42 | 23.58 | 23.58 | -0.61 (-2.52%) | 2,788,570 |
23 Nov 2023 | CNY | 24.3 | 24.74 | 24 | 24.19 | 24.19 | -0.19 (-0.78%) | 3,046,660 |
22 Nov 2023 | CNY | 23.58 | 25.48 | 23.36 | 24.38 | 24.38 | +0.8 (+3.39%) | 4,909,390 |
21 Nov 2023 | CNY | 23.1 | 23.65 | 22.97 | 23.58 | 23.58 | +0.44 (+1.90%) | 2,755,670 |
20 Nov 2023 | CNY | 22.97 | 23.23 | 22.68 | 23.14 | 23.14 | +0.19 (+0.83%) | 1,897,720 |
17 Nov 2023 | CNY | 22.9 | 23.01 | 22.66 | 22.95 | 22.95 | -0.02 (-0.09%) | 882,870 |
16 Nov 2023 | CNY | 23.11 | 23.28 | 22.88 | 22.97 | 22.97 | -0.22 (-0.95%) | 1,043,600 |
15 Nov 2023 | CNY | 22.95 | 23.4 | 22.81 | 23.19 | 23.19 | +0.36 (+1.58%) | 2,129,730 |