Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 26.97 | 27.12 | 26.24 | 26.37 | 26.37 | -0.61 (-2.26%) | 990,375 |
21 Dec 2023 | CNY | 26.76 | 27.28 | 26.19 | 26.98 | 26.98 | -0.1 (-0.37%) | 1,292,500 |
20 Dec 2023 | CNY | 27.19 | 27.48 | 27.04 | 27.08 | 27.08 | -0.02 (-0.07%) | 1,128,800 |
19 Dec 2023 | CNY | 26.68 | 27.19 | 26.68 | 27.1 | 27.1 | +0.4 (+1.50%) | 1,117,200 |
18 Dec 2023 | CNY | 27.03 | 27.23 | 26.57 | 26.7 | 26.7 | -0.44 (-1.62%) | 1,193,340 |
15 Dec 2023 | CNY | 27.16 | 27.47 | 27.01 | 27.14 | 27.14 | -0.01 (-0.04%) | 901,700 |
14 Dec 2023 | CNY | 27.5 | 27.7 | 27.15 | 27.15 | 27.15 | -0.36 (-1.31%) | 1,281,100 |
13 Dec 2023 | CNY | 27.67 | 27.76 | 27.03 | 27.51 | 27.51 | -0.13 (-0.47%) | 1,180,100 |
12 Dec 2023 | CNY | 27.59 | 27.88 | 27.4 | 27.64 | 27.64 | -0.01 (-0.04%) | 1,103,400 |
11 Dec 2023 | CNY | 27.03 | 27.65 | 26.82 | 27.65 | 27.65 | +0.56 (+2.07%) | 1,697,500 |
8 Dec 2023 | CNY | 27.29 | 27.65 | 27.03 | 27.09 | 27.09 | -0.28 (-1.02%) | 1,650,800 |
7 Dec 2023 | CNY | 27.3 | 27.45 | 26.85 | 27.37 | 27.37 | +0.15 (+0.55%) | 2,445,700 |
6 Dec 2023 | CNY | 27.79 | 28.2 | 27.07 | 27.22 | 27.22 | -0.57 (-2.05%) | 2,425,200 |
5 Dec 2023 | CNY | 28.74 | 28.74 | 27.7 | 27.79 | 27.79 | -0.89 (-3.10%) | 1,941,201 |
4 Dec 2023 | CNY | 28.66 | 29.06 | 28.35 | 28.68 | 28.68 | +0.08 (+0.28%) | 2,120,630 |
1 Dec 2023 | CNY | 28.08 | 28.62 | 27.91 | 28.6 | 28.6 | +0.41 (+1.45%) | 2,744,075 |
30 Nov 2023 | CNY | 28.8 | 29.08 | 27.5 | 28.19 | 28.19 | -0.77 (-2.66%) | 4,503,400 |
29 Nov 2023 | CNY | 29.85 | 30.22 | 28.53 | 28.96 | 28.96 | -1.88 (-6.10%) | 6,382,387 |
28 Nov 2023 | CNY | 31.12 | 31.48 | 30.43 | 30.84 | 30.84 | -0.24 (-0.77%) | 4,582,004 |
27 Nov 2023 | CNY | 31.3 | 31.83 | 30.24 | 31.08 | 31.08 | -0.35 (-1.11%) | 4,184,239 |
24 Nov 2023 | CNY | 31.3 | 31.68 | 30.66 | 31.43 | 31.43 | -0.39 (-1.23%) | 5,119,339 |
23 Nov 2023 | CNY | 30.01 | 32.39 | 29.8 | 31.82 | 31.82 | +1.57 (+5.19%) | 8,609,200 |
22 Nov 2023 | CNY | 29.69 | 30.69 | 29.51 | 30.25 | 30.25 | +0.47 (+1.58%) | 3,633,600 |
21 Nov 2023 | CNY | 30.46 | 30.93 | 29.76 | 29.78 | 29.78 | -0.71 (-2.33%) | 4,431,399 |
20 Nov 2023 | CNY | 30.34 | 30.83 | 29.81 | 30.49 | 30.49 | +0.18 (+0.59%) | 3,495,179 |
17 Nov 2023 | CNY | 30.97 | 30.97 | 30.1 | 30.31 | 30.31 | -0.81 (-2.60%) | 4,080,779 |
16 Nov 2023 | CNY | 30.45 | 31.25 | 30.02 | 31.12 | 31.12 | +0.42 (+1.37%) | 5,296,779 |
15 Nov 2023 | CNY | 31.3 | 31.64 | 30.46 | 30.7 | 30.7 | -0.58 (-1.85%) | 5,830,730 |
14 Nov 2023 | CNY | 30.13 | 31.6 | 30.13 | 31.28 | 31.28 | +0.6 (+1.96%) | 7,548,214 |
13 Nov 2023 | CNY | 29.32 | 31.24 | 29.32 | 30.68 | 30.68 | -0.38 (-1.22%) | 7,914,430 |