Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 27.39 | 27.8 | 26.7 | 27.01 | 27.01 | -0.51 (-1.85%) | 865,480 |
25 Dec 2023 | CNY | 27.26 | 28 | 27.05 | 27.52 | 27.52 | -0.06 (-0.22%) | 987,270 |
22 Dec 2023 | CNY | 27.85 | 27.86 | 27.22 | 27.58 | 27.58 | -0.32 (-1.15%) | 1,076,520 |
21 Dec 2023 | CNY | 27.67 | 28.14 | 27.28 | 27.9 | 27.9 | +0.12 (+0.43%) | 945,200 |
20 Dec 2023 | CNY | 28.18 | 28.3 | 27.72 | 27.78 | 27.78 | -0.23 (-0.82%) | 675,630 |
19 Dec 2023 | CNY | 27.85 | 28.5 | 27.69 | 28.01 | 28.01 | +0.02 (+0.07%) | 931,650 |
18 Dec 2023 | CNY | 28.24 | 28.48 | 27.87 | 27.99 | 27.99 | -0.38 (-1.34%) | 1,051,640 |
15 Dec 2023 | CNY | 29.61 | 29.76 | 28.21 | 28.37 | 28.37 | -0.72 (-2.48%) | 1,061,260 |
14 Dec 2023 | CNY | 28.93 | 29.37 | 28.89 | 29.09 | 29.09 | +0.17 (+0.59%) | 994,740 |
13 Dec 2023 | CNY | 28.99 | 29.23 | 28.4 | 28.92 | 28.92 | -0.07 (-0.24%) | 911,270 |
12 Dec 2023 | CNY | 28.73 | 29.05 | 28.13 | 28.99 | 28.99 | +0.22 (+0.76%) | 1,508,160 |
11 Dec 2023 | CNY | 27.71 | 28.78 | 27.05 | 28.77 | 28.77 | +1.5 (+5.50%) | 2,712,490 |
8 Dec 2023 | CNY | 27.53 | 27.89 | 26.89 | 27.27 | 27.27 | -0.23 (-0.84%) | 2,124,610 |
7 Dec 2023 | CNY | 29.2 | 29.2 | 27.29 | 27.5 | 27.5 | -1.55 (-5.34%) | 2,287,800 |
6 Dec 2023 | CNY | 29.47 | 29.49 | 28.83 | 29.05 | 29.05 | -0.14 (-0.48%) | 812,570 |
5 Dec 2023 | CNY | 29.4 | 29.6 | 29.02 | 29.19 | 29.19 | -0.28 (-0.95%) | 923,920 |
4 Dec 2023 | CNY | 29.29 | 29.88 | 28.95 | 29.47 | 29.47 | +0.22 (+0.75%) | 1,163,700 |
1 Dec 2023 | CNY | 29.04 | 29.33 | 28.61 | 29.25 | 29.25 | +0.31 (+1.07%) | 860,080 |
30 Nov 2023 | CNY | 29.62 | 29.88 | 28.8 | 28.94 | 28.94 | -0.63 (-2.13%) | 827,710 |
29 Nov 2023 | CNY | 28.8 | 29.79 | 28.57 | 29.57 | 29.57 | +0.64 (+2.21%) | 1,246,790 |
28 Nov 2023 | CNY | 28.76 | 29.08 | 28.5 | 28.93 | 28.93 | +0.22 (+0.77%) | 1,060,140 |
27 Nov 2023 | CNY | 28.3 | 29.08 | 28.3 | 28.71 | 28.71 | +0.13 (+0.45%) | 1,453,810 |
24 Nov 2023 | CNY | 29.3 | 29.3 | 28.36 | 28.58 | 28.58 | -0.76 (-2.59%) | 1,041,790 |
23 Nov 2023 | CNY | 28.77 | 29.4 | 28.5 | 29.34 | 29.34 | +0.56 (+1.95%) | 779,920 |
22 Nov 2023 | CNY | 29 | 29.49 | 28.76 | 28.78 | 28.78 | -0.29 (-1.00%) | 957,910 |
21 Nov 2023 | CNY | 29.56 | 29.96 | 29 | 29.07 | 29.07 | -0.64 (-2.15%) | 967,490 |
20 Nov 2023 | CNY | 29.43 | 29.89 | 29.15 | 29.71 | 29.71 | +0.29 (+0.99%) | 1,120,520 |
17 Nov 2023 | CNY | 29.16 | 29.53 | 29.1 | 29.42 | 29.42 | +0.19 (+0.65%) | 698,820 |
16 Nov 2023 | CNY | 29.37 | 29.6 | 29.01 | 29.23 | 29.23 | -0.26 (-0.88%) | 930,430 |
15 Nov 2023 | CNY | 30 | 30.08 | 29.37 | 29.49 | 29.49 | -0.28 (-0.94%) | 1,306,540 |