Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 27.6 | 29.56 | 27.42 | 29.2 | 29.2 | +1.42 (+5.11%) | 3,999,419 |
28 Dec 2023 | CNY | 27.72 | 28.03 | 27.12 | 27.78 | 27.78 | +0.08 (+0.29%) | 2,221,101 |
27 Dec 2023 | CNY | 26.99 | 28.15 | 26.63 | 27.7 | 27.7 | +0.79 (+2.94%) | 5,351,362 |
26 Dec 2023 | CNY | 26 | 27.77 | 26 | 26.91 | 26.91 | +0.86 (+3.30%) | 5,450,938 |
25 Dec 2023 | CNY | 24.93 | 26.36 | 24.86 | 26.05 | 26.05 | +1.12 (+4.49%) | 2,688,147 |
22 Dec 2023 | CNY | 25.64 | 25.8 | 24.88 | 24.93 | 24.93 | -0.61 (-2.39%) | 1,537,760 |
21 Dec 2023 | CNY | 25.5 | 25.96 | 25.19 | 25.54 | 25.54 | -0.14 (-0.55%) | 1,401,237 |
20 Dec 2023 | CNY | 26.39 | 26.62 | 25.53 | 25.68 | 25.68 | -0.67 (-2.54%) | 2,185,245 |
19 Dec 2023 | CNY | 27.13 | 27.13 | 26.2 | 26.35 | 26.35 | -0.76 (-2.80%) | 1,632,892 |
18 Dec 2023 | CNY | 27.46 | 27.97 | 27.06 | 27.11 | 27.11 | -0.52 (-1.88%) | 1,538,721 |
15 Dec 2023 | CNY | 27.35 | 27.72 | 27.13 | 27.63 | 27.63 | +0.15 (+0.55%) | 1,519,234 |
14 Dec 2023 | CNY | 28.05 | 28.5 | 27.35 | 27.48 | 27.48 | -0.69 (-2.45%) | 1,919,099 |
13 Dec 2023 | CNY | 28.45 | 28.94 | 28.11 | 28.17 | 28.17 | -0.23 (-0.81%) | 1,777,825 |
12 Dec 2023 | CNY | 27.6 | 28.6 | 27.6 | 28.4 | 28.4 | +0.74 (+2.68%) | 2,301,965 |
11 Dec 2023 | CNY | 27.09 | 27.66 | 26.79 | 27.66 | 27.66 | +0.45 (+1.65%) | 1,750,268 |
8 Dec 2023 | CNY | 27.15 | 27.44 | 26.96 | 27.21 | 27.21 | +0.12 (+0.44%) | 1,503,215 |
7 Dec 2023 | CNY | 27.6 | 27.6 | 27.05 | 27.09 | 27.09 | -0.43 (-1.56%) | 1,376,587 |
6 Dec 2023 | CNY | 27.22 | 27.89 | 27.02 | 27.52 | 27.52 | +0.3 (+1.10%) | 1,402,571 |
5 Dec 2023 | CNY | 27.35 | 27.75 | 27.16 | 27.22 | 27.22 | -0.38 (-1.38%) | 1,305,067 |
4 Dec 2023 | CNY | 28.2 | 28.21 | 27.39 | 27.6 | 27.6 | -0.6 (-2.13%) | 1,663,452 |
1 Dec 2023 | CNY | 28.09 | 28.35 | 27.74 | 28.2 | 28.2 | +0.05 (+0.18%) | 1,184,262 |
30 Nov 2023 | CNY | 28.1 | 28.2 | 27.55 | 28.15 | 28.15 | +0.18 (+0.64%) | 1,404,789 |
29 Nov 2023 | CNY | 28.58 | 28.77 | 27.9 | 27.97 | 27.97 | -0.59 (-2.07%) | 2,203,898 |
28 Nov 2023 | CNY | 29.09 | 29.13 | 28.21 | 28.56 | 28.56 | -0.32 (-1.11%) | 2,125,037 |
27 Nov 2023 | CNY | 28.82 | 29.28 | 28.77 | 28.88 | 28.88 | -0.06 (-0.21%) | 1,191,057 |
24 Nov 2023 | CNY | 29.47 | 29.47 | 28.75 | 28.94 | 28.94 | -0.53 (-1.80%) | 1,702,733 |
23 Nov 2023 | CNY | 29.25 | 29.61 | 28.97 | 29.47 | 29.47 | +0.39 (+1.34%) | 1,457,038 |
22 Nov 2023 | CNY | 29.37 | 29.61 | 29.03 | 29.08 | 29.08 | -0.47 (-1.59%) | 1,256,323 |
21 Nov 2023 | CNY | 29.73 | 30 | 29.43 | 29.55 | 29.55 | -0.33 (-1.10%) | 1,398,301 |
20 Nov 2023 | CNY | 30.16 | 30.44 | 29.59 | 29.88 | 29.88 | -0.28 (-0.93%) | 2,479,294 |