Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | CNY | 26.11 | 26.45 | 25.99 | 26.2 | 26.2 | +0.09 (+0.34%) | 1,408,200 |
14 Dec 2023 | CNY | 26.2 | 26.46 | 26.06 | 26.11 | 26.11 | -0.01 (-0.04%) | 1,014,970 |
13 Dec 2023 | CNY | 26.54 | 26.79 | 26.12 | 26.12 | 26.12 | -0.37 (-1.40%) | 1,162,718 |
12 Dec 2023 | CNY | 26.8 | 27.06 | 26.48 | 26.49 | 26.49 | -0.01 (-0.04%) | 1,718,589 |
11 Dec 2023 | CNY | 25.95 | 26.59 | 25.61 | 26.5 | 26.5 | +0.54 (+2.08%) | 1,877,600 |
8 Dec 2023 | CNY | 26.57 | 26.59 | 25.88 | 25.96 | 25.96 | -0.45 (-1.70%) | 2,185,180 |
7 Dec 2023 | CNY | 26.65 | 26.73 | 26.13 | 26.41 | 26.41 | -0.23 (-0.86%) | 1,538,000 |
6 Dec 2023 | CNY | 26.63 | 26.96 | 26.51 | 26.64 | 26.64 | +0.01 (+0.04%) | 1,430,039 |
5 Dec 2023 | CNY | 27.25 | 27.29 | 26.55 | 26.63 | 26.63 | -0.62 (-2.28%) | 3,679,913 |
4 Dec 2023 | CNY | 27.5 | 27.55 | 27.23 | 27.25 | 27.25 | -0.09 (-0.33%) | 1,492,800 |
1 Dec 2023 | CNY | 27.2 | 27.45 | 27.15 | 27.34 | 27.34 | +0.14 (+0.51%) | 1,415,902 |
30 Nov 2023 | CNY | 27.75 | 27.84 | 27.08 | 27.2 | 27.2 | -0.59 (-2.12%) | 2,645,017 |
29 Nov 2023 | CNY | 27.65 | 28.29 | 27.56 | 27.79 | 27.79 | +0.14 (+0.51%) | 2,567,012 |
28 Nov 2023 | CNY | 27.42 | 27.84 | 27.42 | 27.65 | 27.65 | 0.0 (0.0%) | 1,283,700 |
27 Nov 2023 | CNY | 27.47 | 27.74 | 27.27 | 27.65 | 27.65 | +0.16 (+0.58%) | 1,751,600 |
24 Nov 2023 | CNY | 27.87 | 27.95 | 27.4 | 27.49 | 27.49 | -0.32 (-1.15%) | 1,889,165 |
23 Nov 2023 | CNY | 27.62 | 27.89 | 27.5 | 27.81 | 27.81 | +0.25 (+0.91%) | 2,432,420 |
22 Nov 2023 | CNY | 28.39 | 28.98 | 27.55 | 27.56 | 27.56 | -0.85 (-2.99%) | 4,242,375 |
21 Nov 2023 | CNY | 28.62 | 28.7 | 28.24 | 28.41 | 28.41 | -0.21 (-0.73%) | 2,450,856 |
20 Nov 2023 | CNY | 28.53 | 28.88 | 28.26 | 28.62 | 28.62 | +0.14 (+0.49%) | 2,887,986 |
17 Nov 2023 | CNY | 28.69 | 28.69 | 28.41 | 28.48 | 28.48 | -0.08 (-0.28%) | 2,085,500 |
16 Nov 2023 | CNY | 28.89 | 29.17 | 28.56 | 28.56 | 28.56 | -0.49 (-1.69%) | 2,921,309 |
15 Nov 2023 | CNY | 29.35 | 29.48 | 28.89 | 29.05 | 29.05 | -0.29 (-0.99%) | 2,770,900 |
14 Nov 2023 | CNY | 29 | 29.5 | 28.78 | 29.34 | 29.34 | +0.32 (+1.10%) | 4,147,566 |
13 Nov 2023 | CNY | 28 | 29.06 | 28 | 29.02 | 29.02 | +1.09 (+3.90%) | 5,015,931 |
10 Nov 2023 | CNY | 27.95 | 28.17 | 27.71 | 27.93 | 27.93 | -0.14 (-0.50%) | 1,933,100 |
9 Nov 2023 | CNY | 28.05 | 28.37 | 27.91 | 28.07 | 28.07 | +0.03 (+0.11%) | 2,254,493 |
8 Nov 2023 | CNY | 28.09 | 28.33 | 27.84 | 28.04 | 28.04 | -0.04 (-0.14%) | 2,312,200 |
7 Nov 2023 | CNY | 28.12 | 28.25 | 27.82 | 28.08 | 28.08 | -0.12 (-0.43%) | 2,041,086 |
6 Nov 2023 | CNY | 27.57 | 28.3 | 27.39 | 28.2 | 28.2 | +0.7 (+2.55%) | 4,294,496 |