Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 26.31 | 26.33 | 24.29 | 24.52 | 24.52 | -1.58 (-6.05%) | 7,624,752 |
25 Dec 2023 | CNY | 26.5 | 26.88 | 25.93 | 26.1 | 26.1 | -0.53 (-1.99%) | 3,379,311 |
22 Dec 2023 | CNY | 28.01 | 28.01 | 26.44 | 26.63 | 26.63 | -1.06 (-3.83%) | 5,452,382 |
21 Dec 2023 | CNY | 27.3 | 28.07 | 26.95 | 27.69 | 27.69 | +0.03 (+0.11%) | 4,277,042 |
20 Dec 2023 | CNY | 27.8 | 28.3 | 27.36 | 27.66 | 27.66 | -0.14 (-0.50%) | 3,889,958 |
19 Dec 2023 | CNY | 27.64 | 28.3 | 27.5 | 27.8 | 27.8 | -0.2 (-0.71%) | 3,309,212 |
18 Dec 2023 | CNY | 28.07 | 28.35 | 27.73 | 28 | 28 | -0.33 (-1.16%) | 3,016,010 |
15 Dec 2023 | CNY | 28.71 | 28.99 | 28.13 | 28.33 | 28.33 | -0.42 (-1.46%) | 4,667,850 |
14 Dec 2023 | CNY | 29.23 | 29.28 | 28.51 | 28.75 | 28.75 | -0.22 (-0.76%) | 5,223,750 |
13 Dec 2023 | CNY | 29.21 | 29.84 | 28.9 | 28.97 | 28.97 | -0.45 (-1.53%) | 6,953,208 |
12 Dec 2023 | CNY | 29.14 | 29.7 | 29.11 | 29.42 | 29.42 | +0.12 (+0.41%) | 8,839,201 |
11 Dec 2023 | CNY | 28.81 | 29.57 | 28 | 29.3 | 29.3 | +0.3 (+1.03%) | 11,826,296 |
8 Dec 2023 | CNY | 27.84 | 29.64 | 27.8 | 29 | 29 | +1.34 (+4.84%) | 13,984,089 |
7 Dec 2023 | CNY | 28.12 | 28.55 | 27.61 | 27.66 | 27.66 | -0.69 (-2.43%) | 6,309,426 |
6 Dec 2023 | CNY | 28.21 | 28.73 | 27.91 | 28.35 | 28.35 | -0.2 (-0.70%) | 6,230,263 |
5 Dec 2023 | CNY | 28.6 | 29.34 | 28 | 28.55 | 28.55 | -0.18 (-0.63%) | 7,596,220 |
4 Dec 2023 | CNY | 28.9 | 29.68 | 28.73 | 28.73 | 28.73 | +0.05 (+0.17%) | 7,212,687 |
1 Dec 2023 | CNY | 28.16 | 28.84 | 27.91 | 28.68 | 28.68 | +0.43 (+1.52%) | 5,761,329 |
30 Nov 2023 | CNY | 28.41 | 28.5 | 27.8 | 28.25 | 28.25 | -0.28 (-0.98%) | 5,347,768 |
29 Nov 2023 | CNY | 28.87 | 29.56 | 28.45 | 28.53 | 28.53 | -0.46 (-1.59%) | 6,044,467 |
28 Nov 2023 | CNY | 28.62 | 29.4 | 28.42 | 28.99 | 28.99 | +0.49 (+1.72%) | 7,906,126 |
27 Nov 2023 | CNY | 28 | 28.78 | 27.91 | 28.5 | 28.5 | +0.3 (+1.06%) | 6,534,747 |
24 Nov 2023 | CNY | 29.03 | 29.13 | 28 | 28.2 | 28.2 | -1.13 (-3.85%) | 7,655,691 |
23 Nov 2023 | CNY | 29.33 | 29.73 | 28.17 | 29.33 | 29.33 | -0.01 (-0.03%) | 9,889,570 |
22 Nov 2023 | CNY | 30.27 | 30.84 | 29.25 | 29.34 | 29.34 | -0.45 (-1.51%) | 13,128,127 |
21 Nov 2023 | CNY | 30.6 | 30.64 | 29.61 | 29.79 | 29.79 | -0.42 (-1.39%) | 10,518,343 |
20 Nov 2023 | CNY | 30.54 | 31.49 | 30.15 | 30.21 | 30.21 | +0.18 (+0.60%) | 17,863,558 |
17 Nov 2023 | CNY | 29 | 30.38 | 28.84 | 30.03 | 30.03 | +0.6 (+2.04%) | 17,103,767 |
16 Nov 2023 | CNY | 31.19 | 31.83 | 29.28 | 29.43 | 29.43 | -3.72 (-11.22%) | 23,384,201 |
15 Nov 2023 | CNY | 33.93 | 35.8 | 33.1 | 33.15 | 33.15 | +0.29 (+0.88%) | 14,254,323 |