Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 22.81 | 23.28 | 22.35 | 23.09 | 23.09 | +0.29 (+1.27%) | 1,006,965 |
20 Dec 2023 | CNY | 22.86 | 23.15 | 22.66 | 22.8 | 22.8 | +0.02 (+0.09%) | 855,740 |
19 Dec 2023 | CNY | 22.79 | 23 | 22.47 | 22.78 | 22.78 | +0.11 (+0.49%) | 642,105 |
18 Dec 2023 | CNY | 23.07 | 23.23 | 22.58 | 22.67 | 22.67 | -0.48 (-2.07%) | 874,651 |
15 Dec 2023 | CNY | 23.33 | 23.57 | 22.83 | 23.15 | 23.15 | -0.01 (-0.04%) | 748,780 |
14 Dec 2023 | CNY | 23.32 | 23.59 | 23.08 | 23.16 | 23.16 | -0.1 (-0.43%) | 644,981 |
13 Dec 2023 | CNY | 23.47 | 23.65 | 23.14 | 23.26 | 23.26 | -0.16 (-0.68%) | 704,786 |
12 Dec 2023 | CNY | 23.77 | 23.85 | 23.23 | 23.42 | 23.42 | -0.3 (-1.26%) | 858,645 |
11 Dec 2023 | CNY | 23.67 | 23.79 | 23.14 | 23.72 | 23.72 | +0.1 (+0.42%) | 1,341,792 |
8 Dec 2023 | CNY | 24.03 | 24.29 | 23.6 | 23.62 | 23.62 | -0.44 (-1.83%) | 1,057,263 |
7 Dec 2023 | CNY | 24.24 | 24.48 | 23.78 | 24.06 | 24.06 | -0.34 (-1.39%) | 1,208,117 |
6 Dec 2023 | CNY | 24.39 | 25.03 | 23.92 | 24.4 | 24.4 | +0.31 (+1.29%) | 1,331,127 |
5 Dec 2023 | CNY | 24.55 | 24.58 | 24.08 | 24.09 | 24.09 | -0.46 (-1.87%) | 879,239 |
4 Dec 2023 | CNY | 24.94 | 24.97 | 24.37 | 24.55 | 24.55 | -0.19 (-0.77%) | 1,095,201 |
1 Dec 2023 | CNY | 25.07 | 25.2 | 24.52 | 24.74 | 24.74 | -0.32 (-1.28%) | 993,768 |
30 Nov 2023 | CNY | 25.51 | 25.53 | 24.92 | 25.06 | 25.06 | -0.45 (-1.76%) | 870,440 |
29 Nov 2023 | CNY | 25.32 | 25.79 | 25.32 | 25.51 | 25.51 | +0.1 (+0.39%) | 947,173 |
28 Nov 2023 | CNY | 24.95 | 25.42 | 24.77 | 25.41 | 25.41 | +0.5 (+2.01%) | 1,439,086 |
27 Nov 2023 | CNY | 24.77 | 25.15 | 24.6 | 24.91 | 24.91 | +0.13 (+0.52%) | 1,118,076 |
24 Nov 2023 | CNY | 25.31 | 25.37 | 24.6 | 24.78 | 24.78 | -0.51 (-2.02%) | 947,406 |
23 Nov 2023 | CNY | 25.04 | 25.38 | 24.94 | 25.29 | 25.29 | +0.29 (+1.16%) | 1,029,498 |
22 Nov 2023 | CNY | 25.71 | 25.96 | 24.96 | 25 | 25 | -0.65 (-2.53%) | 1,456,890 |
21 Nov 2023 | CNY | 26.14 | 26.53 | 25.57 | 25.65 | 25.65 | -0.65 (-2.47%) | 1,383,642 |
20 Nov 2023 | CNY | 26.1 | 26.5 | 25.77 | 26.3 | 26.3 | +0.11 (+0.42%) | 1,582,917 |
17 Nov 2023 | CNY | 26.2 | 26.45 | 25.94 | 26.19 | 26.19 | +0.12 (+0.46%) | 944,902 |
16 Nov 2023 | CNY | 26.72 | 26.81 | 26.04 | 26.07 | 26.07 | -0.63 (-2.36%) | 1,168,413 |
15 Nov 2023 | CNY | 26.48 | 26.88 | 26.48 | 26.7 | 26.7 | +0.4 (+1.52%) | 1,110,250 |
14 Nov 2023 | CNY | 26.55 | 26.66 | 26.22 | 26.3 | 26.3 | -0.15 (-0.57%) | 743,608 |
13 Nov 2023 | CNY | 26.59 | 26.72 | 26.31 | 26.45 | 26.45 | +0.02 (+0.08%) | 677,899 |
10 Nov 2023 | CNY | 26.62 | 26.64 | 26.11 | 26.43 | 26.43 | +0.04 (+0.15%) | 678,980 |