Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | CNY | 27.41 | 30.06 | 27.41 | 29.6 | 29.6 | +1.86 (+6.71%) | 2,559,240 |
27 Dec 2023 | CNY | 27.3 | 27.78 | 26.86 | 27.74 | 27.74 | +0.64 (+2.36%) | 1,055,744 |
26 Dec 2023 | CNY | 27.33 | 27.4 | 26.9 | 27.1 | 27.1 | -0.26 (-0.95%) | 954,900 |
25 Dec 2023 | CNY | 27.66 | 27.66 | 27.01 | 27.36 | 27.36 | +0.02 (+0.07%) | 587,500 |
22 Dec 2023 | CNY | 27.4 | 27.68 | 27.15 | 27.34 | 27.34 | +0.04 (+0.15%) | 880,800 |
21 Dec 2023 | CNY | 27.21 | 27.65 | 26.8 | 27.3 | 27.3 | -0.07 (-0.26%) | 982,764 |
20 Dec 2023 | CNY | 27.39 | 27.6 | 27 | 27.37 | 27.37 | +0.28 (+1.03%) | 1,060,200 |
19 Dec 2023 | CNY | 26.89 | 27.29 | 26.75 | 27.09 | 27.09 | +0.12 (+0.44%) | 867,900 |
18 Dec 2023 | CNY | 27.5 | 28.12 | 26.6 | 26.97 | 26.97 | -0.3 (-1.10%) | 2,659,848 |
15 Dec 2023 | CNY | 26.3 | 27.49 | 26.3 | 27.27 | 27.27 | +0.94 (+3.57%) | 1,756,272 |
14 Dec 2023 | CNY | 25.93 | 26.84 | 25.85 | 26.33 | 26.33 | +0.47 (+1.82%) | 1,641,800 |
13 Dec 2023 | CNY | 26.09 | 26.26 | 25.35 | 25.86 | 25.86 | 0.0 (0.0%) | 1,652,279 |
12 Dec 2023 | CNY | 23.92 | 25.99 | 23.92 | 25.86 | 25.86 | +1.76 (+7.30%) | 1,818,152 |
11 Dec 2023 | CNY | 24.06 | 24.3 | 23.86 | 24.1 | 24.1 | -0.08 (-0.33%) | 689,588 |
8 Dec 2023 | CNY | 23.99 | 24.25 | 23.81 | 24.18 | 24.18 | +0.1 (+0.42%) | 645,888 |
7 Dec 2023 | CNY | 23.84 | 24.16 | 23.8 | 24.08 | 24.08 | +0.08 (+0.33%) | 577,064 |
6 Dec 2023 | CNY | 24.1 | 24.37 | 23.78 | 24 | 24 | -0.26 (-1.07%) | 676,600 |
5 Dec 2023 | CNY | 24.37 | 24.76 | 24.2 | 24.26 | 24.26 | -0.27 (-1.10%) | 661,564 |
4 Dec 2023 | CNY | 23.97 | 24.91 | 23.97 | 24.53 | 24.53 | +0.43 (+1.78%) | 1,637,800 |
1 Dec 2023 | CNY | 23.6 | 24.26 | 23.35 | 24.1 | 24.1 | +0.5 (+2.12%) | 656,700 |
30 Nov 2023 | CNY | 23.86 | 23.9 | 23.41 | 23.6 | 23.6 | -0.29 (-1.21%) | 590,100 |
29 Nov 2023 | CNY | 23.95 | 24.3 | 23.71 | 23.89 | 23.89 | -0.11 (-0.46%) | 568,300 |
28 Nov 2023 | CNY | 24.6 | 24.6 | 23.5 | 24 | 24 | +0.09 (+0.38%) | 619,358 |
27 Nov 2023 | CNY | 24 | 24.12 | 23.61 | 23.91 | 23.91 | -0.09 (-0.38%) | 550,900 |
24 Nov 2023 | CNY | 24.25 | 24.37 | 23.6 | 24 | 24 | -0.36 (-1.48%) | 696,528 |
23 Nov 2023 | CNY | 24.44 | 24.55 | 24.06 | 24.36 | 24.36 | -0.05 (-0.20%) | 573,100 |
22 Nov 2023 | CNY | 24.85 | 24.89 | 24.3 | 24.41 | 24.41 | -0.13 (-0.53%) | 528,592 |
21 Nov 2023 | CNY | 25.3 | 25.3 | 24.46 | 24.54 | 24.54 | -0.45 (-1.80%) | 873,000 |
20 Nov 2023 | CNY | 25.12 | 25.2 | 24.72 | 24.99 | 24.99 | -0.16 (-0.64%) | 586,080 |
17 Nov 2023 | CNY | 25.34 | 25.69 | 25.02 | 25.15 | 25.15 | -0.47 (-1.83%) | 987,800 |