Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | CNY | 22.24 | 22.54 | 22 | 22.27 | 22.27 | +0.03 (+0.13%) | 524,700 |
12 Dec 2023 | CNY | 22.1 | 22.38 | 21.86 | 22.24 | 22.24 | -0.02 (-0.09%) | 679,920 |
11 Dec 2023 | CNY | 21.84 | 22.35 | 21.8 | 22.26 | 22.26 | +0.22 (+1.00%) | 653,580 |
8 Dec 2023 | CNY | 22.45 | 22.66 | 22.01 | 22.04 | 22.04 | -0.32 (-1.43%) | 517,179 |
7 Dec 2023 | CNY | 22.69 | 22.69 | 22.29 | 22.36 | 22.36 | -0.22 (-0.97%) | 553,520 |
6 Dec 2023 | CNY | 22.32 | 22.71 | 22.16 | 22.58 | 22.58 | +0.25 (+1.12%) | 764,380 |
5 Dec 2023 | CNY | 22.99 | 22.99 | 22.33 | 22.33 | 22.33 | -0.66 (-2.87%) | 713,153 |
4 Dec 2023 | CNY | 23.99 | 23.99 | 22.44 | 22.99 | 22.99 | -0.13 (-0.56%) | 681,360 |
1 Dec 2023 | CNY | 23.05 | 23.21 | 22.82 | 23.12 | 23.12 | -0.05 (-0.22%) | 511,258 |
30 Nov 2023 | CNY | 23.6 | 23.6 | 22.9 | 23.17 | 23.17 | -0.38 (-1.61%) | 511,300 |
29 Nov 2023 | CNY | 23.62 | 23.65 | 23.29 | 23.55 | 23.55 | +0.05 (+0.21%) | 517,920 |
28 Nov 2023 | CNY | 23.3 | 23.64 | 23.01 | 23.5 | 23.5 | +0.21 (+0.90%) | 821,000 |
27 Nov 2023 | CNY | 23.23 | 23.48 | 23.12 | 23.29 | 23.29 | +0.07 (+0.30%) | 612,140 |
24 Nov 2023 | CNY | 23.67 | 23.67 | 23.08 | 23.22 | 23.22 | -0.27 (-1.15%) | 535,260 |
23 Nov 2023 | CNY | 23.23 | 23.52 | 23.23 | 23.49 | 23.49 | +0.26 (+1.12%) | 376,960 |
22 Nov 2023 | CNY | 23.54 | 23.66 | 23.2 | 23.23 | 23.23 | -0.31 (-1.32%) | 468,140 |
21 Nov 2023 | CNY | 23.9 | 23.96 | 23.4 | 23.54 | 23.54 | -0.39 (-1.63%) | 619,140 |
20 Nov 2023 | CNY | 23.5 | 23.93 | 23.49 | 23.93 | 23.93 | +0.48 (+2.05%) | 678,540 |
17 Nov 2023 | CNY | 23.23 | 23.5 | 23.13 | 23.45 | 23.45 | +0.23 (+0.99%) | 439,320 |
16 Nov 2023 | CNY | 23.43 | 23.52 | 23.2 | 23.22 | 23.22 | -0.21 (-0.90%) | 382,800 |
15 Nov 2023 | CNY | 23.49 | 23.7 | 23.31 | 23.43 | 23.43 | -0.05 (-0.21%) | 473,500 |
14 Nov 2023 | CNY | 23.62 | 23.92 | 23.25 | 23.48 | 23.48 | -0.02 (-0.09%) | 447,700 |
13 Nov 2023 | CNY | 23.31 | 23.51 | 23.16 | 23.5 | 23.5 | +0.16 (+0.69%) | 499,400 |
10 Nov 2023 | CNY | 23.24 | 23.36 | 23.05 | 23.34 | 23.34 | -0.02 (-0.09%) | 383,300 |
9 Nov 2023 | CNY | 23.35 | 23.55 | 23.16 | 23.36 | 23.36 | +0.03 (+0.13%) | 554,680 |
8 Nov 2023 | CNY | 23.51 | 23.64 | 23.32 | 23.33 | 23.33 | -0.18 (-0.77%) | 489,549 |
7 Nov 2023 | CNY | 23.38 | 23.55 | 23.18 | 23.51 | 23.51 | +0.17 (+0.73%) | 452,040 |
6 Nov 2023 | CNY | 22.98 | 23.42 | 22.98 | 23.34 | 23.34 | +0.45 (+1.97%) | 604,808 |
3 Nov 2023 | CNY | 22.4 | 23.12 | 22.33 | 22.89 | 22.89 | +0.58 (+2.60%) | 607,580 |
2 Nov 2023 | CNY | 22.72 | 22.88 | 22.29 | 22.31 | 22.31 | -0.41 (-1.80%) | 505,080 |