Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 22.71 | 23.23 | 22.5 | 23.05 | 23.05 | +0.27 (+1.19%) | 2,181,932 |
20 Dec 2023 | CNY | 23.13 | 23.24 | 22.7 | 22.78 | 22.78 | -0.29 (-1.26%) | 1,649,540 |
19 Dec 2023 | CNY | 23.08 | 23.34 | 22.93 | 23.07 | 23.07 | +0.08 (+0.35%) | 2,041,532 |
18 Dec 2023 | CNY | 23.41 | 23.48 | 22.99 | 22.99 | 22.99 | -0.6 (-2.54%) | 1,957,671 |
15 Dec 2023 | CNY | 24.03 | 24.16 | 23.5 | 23.59 | 23.59 | -0.43 (-1.79%) | 2,334,373 |
14 Dec 2023 | CNY | 24.16 | 24.35 | 23.95 | 24.02 | 24.02 | -0.08 (-0.33%) | 1,814,501 |
13 Dec 2023 | CNY | 24.36 | 24.44 | 24 | 24.1 | 24.1 | -0.44 (-1.79%) | 2,649,737 |
12 Dec 2023 | CNY | 24.35 | 24.67 | 23.97 | 24.54 | 24.54 | +0.24 (+0.99%) | 3,328,927 |
11 Dec 2023 | CNY | 23.77 | 24.38 | 23.52 | 24.3 | 24.3 | +0.5 (+2.10%) | 3,820,278 |
8 Dec 2023 | CNY | 23.78 | 24.05 | 23.59 | 23.8 | 23.8 | +0.02 (+0.08%) | 3,245,392 |
7 Dec 2023 | CNY | 23.7 | 23.9 | 23.36 | 23.78 | 23.78 | +0.05 (+0.21%) | 2,623,270 |
6 Dec 2023 | CNY | 23.74 | 23.99 | 23.68 | 23.73 | 23.73 | -0.09 (-0.38%) | 3,006,166 |
5 Dec 2023 | CNY | 24.14 | 24.22 | 23.82 | 23.82 | 23.82 | -0.39 (-1.61%) | 2,401,146 |
4 Dec 2023 | CNY | 24.64 | 24.96 | 24.1 | 24.21 | 24.21 | -0.43 (-1.75%) | 3,555,636 |
1 Dec 2023 | CNY | 24.64 | 24.74 | 24.31 | 24.64 | 24.64 | +0.09 (+0.37%) | 1,728,779 |
30 Nov 2023 | CNY | 25.05 | 25.05 | 24.33 | 24.55 | 24.55 | -0.36 (-1.45%) | 1,937,259 |
29 Nov 2023 | CNY | 25.08 | 25.38 | 24.83 | 24.91 | 24.91 | -0.11 (-0.44%) | 1,979,180 |
28 Nov 2023 | CNY | 24.92 | 25.28 | 24.7 | 25.02 | 25.02 | +0.1 (+0.40%) | 2,336,100 |
27 Nov 2023 | CNY | 24.41 | 24.96 | 24.21 | 24.92 | 24.92 | +0.51 (+2.09%) | 2,402,850 |
24 Nov 2023 | CNY | 24.88 | 24.88 | 24.32 | 24.41 | 24.41 | -0.45 (-1.81%) | 2,576,601 |
23 Nov 2023 | CNY | 24.88 | 24.97 | 24.57 | 24.86 | 24.86 | +0.09 (+0.36%) | 2,286,524 |
22 Nov 2023 | CNY | 25.13 | 25.39 | 24.76 | 24.77 | 24.77 | -0.45 (-1.78%) | 2,648,786 |
21 Nov 2023 | CNY | 26.13 | 26.13 | 25.2 | 25.22 | 25.22 | -0.83 (-3.19%) | 3,468,577 |
20 Nov 2023 | CNY | 26 | 26.23 | 25.68 | 26.05 | 26.05 | +0.14 (+0.54%) | 3,563,621 |
17 Nov 2023 | CNY | 25.2 | 25.99 | 25.02 | 25.91 | 25.91 | +0.71 (+2.82%) | 4,552,305 |
16 Nov 2023 | CNY | 25.48 | 25.55 | 25.05 | 25.2 | 25.2 | -0.28 (-1.10%) | 2,455,316 |
15 Nov 2023 | CNY | 25.91 | 25.99 | 25.43 | 25.48 | 25.48 | -0.14 (-0.55%) | 2,704,009 |
14 Nov 2023 | CNY | 25.49 | 25.92 | 25.35 | 25.62 | 25.62 | +0.14 (+0.55%) | 2,851,527 |
13 Nov 2023 | CNY | 25.45 | 25.58 | 25.3 | 25.48 | 25.48 | +0.14 (+0.55%) | 2,252,521 |
10 Nov 2023 | CNY | 25.08 | 25.6 | 25.05 | 25.34 | 25.34 | +0.2 (+0.80%) | 3,265,111 |