Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 27.33 | 27.55 | 27.02 | 27.2 | 27.2 | -0.04 (-0.15%) | 711,507 |
21 Dec 2023 | CNY | 27.19 | 27.38 | 26.7 | 27.24 | 27.24 | +0.06 (+0.22%) | 688,822 |
20 Dec 2023 | CNY | 26.95 | 27.58 | 26.89 | 27.18 | 27.18 | +0.36 (+1.34%) | 986,250 |
19 Dec 2023 | CNY | 26.46 | 26.94 | 26.26 | 26.82 | 26.82 | +0.38 (+1.44%) | 710,500 |
18 Dec 2023 | CNY | 27.16 | 27.36 | 26.39 | 26.44 | 26.44 | -0.65 (-2.40%) | 981,500 |
15 Dec 2023 | CNY | 27.2 | 27.47 | 27.01 | 27.09 | 27.09 | +0.07 (+0.26%) | 639,623 |
14 Dec 2023 | CNY | 27.45 | 27.52 | 26.98 | 27.02 | 27.02 | -0.36 (-1.31%) | 956,962 |
13 Dec 2023 | CNY | 28.48 | 28.48 | 27.2 | 27.38 | 27.38 | -1.16 (-4.06%) | 1,895,738 |
12 Dec 2023 | CNY | 29.27 | 29.37 | 28.1 | 28.54 | 28.54 | -0.73 (-2.49%) | 1,847,737 |
11 Dec 2023 | CNY | 30 | 30 | 29.02 | 29.27 | 29.27 | -0.43 (-1.45%) | 1,132,470 |
8 Dec 2023 | CNY | 30.23 | 30.23 | 29.55 | 29.7 | 29.7 | -0.38 (-1.26%) | 859,209 |
7 Dec 2023 | CNY | 30.33 | 30.44 | 29.7 | 30.08 | 30.08 | -0.36 (-1.18%) | 500,809 |
6 Dec 2023 | CNY | 29.69 | 30.6 | 29.69 | 30.44 | 30.44 | +0.62 (+2.08%) | 608,800 |
5 Dec 2023 | CNY | 30.15 | 30.29 | 29.8 | 29.82 | 29.82 | -0.33 (-1.09%) | 354,610 |
4 Dec 2023 | CNY | 30.4 | 30.6 | 29.9 | 30.15 | 30.15 | -0.23 (-0.76%) | 571,273 |
1 Dec 2023 | CNY | 30.62 | 30.7 | 30.17 | 30.38 | 30.38 | 0.0 (0.0%) | 371,400 |
30 Nov 2023 | CNY | 30.7 | 30.91 | 30.11 | 30.38 | 30.38 | -0.35 (-1.14%) | 615,000 |
29 Nov 2023 | CNY | 31.28 | 31.48 | 30.42 | 30.73 | 30.73 | -0.48 (-1.54%) | 803,900 |
28 Nov 2023 | CNY | 31.13 | 31.4 | 30.93 | 31.21 | 31.21 | +0.15 (+0.48%) | 728,505 |
27 Nov 2023 | CNY | 31.19 | 31.27 | 30.71 | 31.06 | 31.06 | +0.26 (+0.84%) | 492,300 |
24 Nov 2023 | CNY | 31.4 | 31.66 | 30.8 | 30.8 | 30.8 | -0.6 (-1.91%) | 544,700 |
23 Nov 2023 | CNY | 31.42 | 31.63 | 31.19 | 31.4 | 31.4 | +0.14 (+0.45%) | 444,328 |
22 Nov 2023 | CNY | 31.49 | 31.79 | 31.16 | 31.26 | 31.26 | -0.23 (-0.73%) | 397,600 |
21 Nov 2023 | CNY | 31.79 | 31.86 | 31.37 | 31.49 | 31.49 | -0.26 (-0.82%) | 483,300 |
20 Nov 2023 | CNY | 31.78 | 31.88 | 30.92 | 31.75 | 31.75 | +0.09 (+0.28%) | 857,100 |
17 Nov 2023 | CNY | 31.32 | 31.69 | 31.02 | 31.66 | 31.66 | +0.41 (+1.31%) | 642,600 |
16 Nov 2023 | CNY | 31.46 | 31.59 | 31.11 | 31.25 | 31.25 | -0.23 (-0.73%) | 488,802 |
15 Nov 2023 | CNY | 31.27 | 31.56 | 31.27 | 31.48 | 31.48 | +0.2 (+0.64%) | 458,908 |
14 Nov 2023 | CNY | 31.39 | 31.49 | 30.91 | 31.28 | 31.28 | -0.07 (-0.22%) | 477,845 |
13 Nov 2023 | CNY | 31.25 | 31.6 | 30.8 | 31.35 | 31.35 | +0.11 (+0.35%) | 497,182 |