Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | CNY | 25.35 | 26.14 | 25.35 | 25.88 | 25.88 | +0.21 (+0.82%) | 871,263 |
15 Jan 2024 | CNY | 26.13 | 26.13 | 25.21 | 25.67 | 25.67 | -0.48 (-1.84%) | 1,016,179 |
12 Jan 2024 | CNY | 25.78 | 26.5 | 25.42 | 26.15 | 26.15 | +0.66 (+2.59%) | 1,341,502 |
11 Jan 2024 | CNY | 25.3 | 25.58 | 24.89 | 25.49 | 25.49 | +0.33 (+1.31%) | 1,048,200 |
10 Jan 2024 | CNY | 25.12 | 25.52 | 24.88 | 25.16 | 25.16 | +0.03 (+0.12%) | 569,040 |
9 Jan 2024 | CNY | 25.04 | 25.58 | 24.88 | 25.13 | 25.13 | +0.09 (+0.36%) | 789,040 |
8 Jan 2024 | CNY | 25.58 | 25.75 | 24.88 | 25.04 | 25.04 | -0.68 (-2.64%) | 922,348 |
5 Jan 2024 | CNY | 25.85 | 26.27 | 25.65 | 25.72 | 25.72 | -0.29 (-1.11%) | 809,202 |
4 Jan 2024 | CNY | 26.41 | 26.6 | 25.89 | 26.01 | 26.01 | -0.53 (-2.00%) | 1,134,262 |
3 Jan 2024 | CNY | 25.66 | 26.55 | 25 | 26.54 | 26.54 | +0.97 (+3.79%) | 1,928,376 |
2 Jan 2024 | CNY | 26.56 | 26.56 | 25.41 | 25.57 | 25.57 | -0.83 (-3.14%) | 1,439,219 |
29 Dec 2023 | CNY | 27.1 | 27.1 | 26.27 | 26.4 | 26.4 | -0.58 (-2.15%) | 2,265,234 |
28 Dec 2023 | CNY | 26.03 | 27.07 | 25.75 | 26.98 | 26.98 | +0.98 (+3.77%) | 1,600,261 |
27 Dec 2023 | CNY | 26.19 | 26.4 | 25.95 | 26 | 26 | -0.13 (-0.50%) | 2,004,400 |
26 Dec 2023 | CNY | 26.5 | 26.52 | 25.99 | 26.13 | 26.13 | -0.15 (-0.57%) | 1,571,669 |
25 Dec 2023 | CNY | 26.4 | 26.41 | 26.01 | 26.28 | 26.28 | -0.12 (-0.45%) | 905,200 |
22 Dec 2023 | CNY | 26.29 | 26.82 | 25.8 | 26.4 | 26.4 | +0.33 (+1.27%) | 1,866,400 |
21 Dec 2023 | CNY | 24.84 | 26.3 | 24.56 | 26.07 | 26.07 | +0.77 (+3.04%) | 1,725,969 |
20 Dec 2023 | CNY | 25 | 25.85 | 24.98 | 25.3 | 25.3 | +0.3 (+1.20%) | 1,517,179 |
19 Dec 2023 | CNY | 24.71 | 25.09 | 24.68 | 25 | 25 | +0.29 (+1.17%) | 825,697 |
18 Dec 2023 | CNY | 25.1 | 25.46 | 24.6 | 24.71 | 24.71 | -0.78 (-3.06%) | 1,192,000 |
15 Dec 2023 | CNY | 25.8 | 25.85 | 25.09 | 25.49 | 25.49 | -0.1 (-0.39%) | 695,000 |
14 Dec 2023 | CNY | 25.65 | 25.93 | 25.48 | 25.59 | 25.59 | -0.19 (-0.74%) | 805,500 |
13 Dec 2023 | CNY | 26.4 | 26.4 | 25.62 | 25.78 | 25.78 | -0.62 (-2.35%) | 1,006,800 |
12 Dec 2023 | CNY | 26.43 | 26.48 | 25.95 | 26.4 | 26.4 | +0.24 (+0.92%) | 680,200 |
11 Dec 2023 | CNY | 25.92 | 26.39 | 25.72 | 26.16 | 26.16 | +0.23 (+0.89%) | 904,200 |
8 Dec 2023 | CNY | 26.48 | 26.64 | 25.85 | 25.93 | 25.93 | -0.46 (-1.74%) | 780,600 |
7 Dec 2023 | CNY | 26.74 | 26.75 | 26.1 | 26.39 | 26.39 | -0.27 (-1.01%) | 783,600 |
6 Dec 2023 | CNY | 26.5 | 26.94 | 26.3 | 26.66 | 26.66 | +0.15 (+0.57%) | 910,000 |
5 Dec 2023 | CNY | 27.25 | 27.25 | 26.38 | 26.51 | 26.51 | -0.65 (-2.39%) | 1,253,307 |