Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 22.03 | 22.2 | 21.5 | 21.91 | 21.91 | 0.0 (0.0%) | 1,225,500 |
20 Dec 2023 | CNY | 22.4 | 22.5 | 21.9 | 21.91 | 21.91 | -0.5 (-2.23%) | 931,698 |
19 Dec 2023 | CNY | 23.01 | 23.17 | 22.34 | 22.41 | 22.41 | -0.6 (-2.61%) | 1,054,900 |
18 Dec 2023 | CNY | 23.08 | 23.57 | 22.71 | 23.01 | 23.01 | -0.29 (-1.24%) | 1,339,200 |
15 Dec 2023 | CNY | 22.63 | 23.35 | 22.45 | 23.3 | 23.3 | +0.58 (+2.55%) | 1,765,099 |
14 Dec 2023 | CNY | 22.28 | 22.91 | 22.28 | 22.72 | 22.72 | +0.37 (+1.66%) | 1,429,940 |
13 Dec 2023 | CNY | 22.33 | 22.67 | 22.21 | 22.35 | 22.35 | -0.01 (-0.04%) | 1,063,898 |
12 Dec 2023 | CNY | 22.56 | 22.59 | 22.18 | 22.36 | 22.36 | -0.13 (-0.58%) | 1,000,900 |
11 Dec 2023 | CNY | 22.27 | 22.66 | 22 | 22.49 | 22.49 | +0.09 (+0.40%) | 1,109,450 |
8 Dec 2023 | CNY | 23.07 | 23.16 | 22.3 | 22.4 | 22.4 | -0.6 (-2.61%) | 1,574,499 |
7 Dec 2023 | CNY | 23.6 | 23.61 | 22.65 | 23 | 23 | -0.66 (-2.79%) | 2,080,600 |
6 Dec 2023 | CNY | 23.63 | 24.19 | 23.51 | 23.66 | 23.66 | +0.03 (+0.13%) | 1,496,700 |
5 Dec 2023 | CNY | 23.83 | 23.98 | 23.2 | 23.63 | 23.63 | -0.16 (-0.67%) | 1,508,900 |
4 Dec 2023 | CNY | 24.44 | 24.55 | 23.72 | 23.79 | 23.79 | -0.51 (-2.10%) | 1,300,540 |
1 Dec 2023 | CNY | 24.38 | 24.55 | 24.01 | 24.3 | 24.3 | -0.04 (-0.16%) | 1,271,540 |
30 Nov 2023 | CNY | 24.81 | 24.95 | 23.96 | 24.34 | 24.34 | -0.62 (-2.48%) | 1,769,900 |
29 Nov 2023 | CNY | 25.35 | 25.93 | 24.88 | 24.96 | 24.96 | -0.27 (-1.07%) | 2,199,500 |
28 Nov 2023 | CNY | 24.96 | 25.38 | 24.8 | 25.23 | 25.23 | +0.08 (+0.32%) | 1,351,649 |
27 Nov 2023 | CNY | 24.99 | 25.53 | 24.91 | 25.15 | 25.15 | +0.05 (+0.20%) | 1,992,303 |
24 Nov 2023 | CNY | 26.22 | 26.48 | 25 | 25.1 | 25.1 | -1.16 (-4.42%) | 2,953,300 |
23 Nov 2023 | CNY | 24.76 | 27.19 | 24.6 | 26.26 | 26.26 | +1.48 (+5.97%) | 3,894,800 |
22 Nov 2023 | CNY | 25.18 | 25.34 | 24.71 | 24.78 | 24.78 | -0.46 (-1.82%) | 1,168,800 |
21 Nov 2023 | CNY | 26.09 | 26.1 | 25.12 | 25.24 | 25.24 | -0.7 (-2.70%) | 1,743,177 |
20 Nov 2023 | CNY | 25.65 | 26.34 | 25.1 | 25.94 | 25.94 | +0.34 (+1.33%) | 2,511,441 |
17 Nov 2023 | CNY | 24.49 | 26.08 | 24.24 | 25.6 | 25.6 | +0.83 (+3.35%) | 3,406,616 |
16 Nov 2023 | CNY | 25.01 | 25.17 | 24.37 | 24.77 | 24.77 | -0.44 (-1.75%) | 2,727,400 |
15 Nov 2023 | CNY | 24.1 | 25.47 | 24.07 | 25.21 | 25.21 | +1.25 (+5.22%) | 4,797,590 |
14 Nov 2023 | CNY | 24.5 | 24.56 | 23.67 | 23.96 | 23.96 | -0.61 (-2.48%) | 3,267,100 |
13 Nov 2023 | CNY | 25.2 | 25.3 | 24.3 | 24.57 | 24.57 | -0.7 (-2.77%) | 3,161,400 |
10 Nov 2023 | CNY | 25.82 | 26.08 | 25.11 | 25.27 | 25.27 | -0.55 (-2.13%) | 1,142,900 |