Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 23.35 | 24.29 | 22.71 | 23.33 | 23.33 | -0.23 (-0.98%) | 1,817,987 |
20 Dec 2023 | CNY | 24.09 | 24.36 | 23.56 | 23.56 | 23.56 | -0.71 (-2.93%) | 1,166,460 |
19 Dec 2023 | CNY | 23.72 | 24.58 | 23.44 | 24.27 | 24.27 | +0.55 (+2.32%) | 1,365,931 |
18 Dec 2023 | CNY | 23.9 | 24.16 | 23.6 | 23.72 | 23.72 | -0.3 (-1.25%) | 1,117,185 |
15 Dec 2023 | CNY | 24.41 | 24.43 | 23.91 | 24.02 | 24.02 | -0.44 (-1.80%) | 1,373,890 |
14 Dec 2023 | CNY | 25.11 | 25.26 | 24.3 | 24.46 | 24.46 | -0.65 (-2.59%) | 1,891,447 |
13 Dec 2023 | CNY | 25 | 25.6 | 25 | 25.11 | 25.11 | -0.05 (-0.20%) | 1,360,315 |
12 Dec 2023 | CNY | 25.15 | 25.78 | 25.02 | 25.16 | 25.16 | -0.14 (-0.55%) | 2,082,453 |
11 Dec 2023 | CNY | 25.48 | 25.65 | 24.91 | 25.3 | 25.3 | -0.67 (-2.58%) | 2,819,712 |
8 Dec 2023 | CNY | 23.99 | 26.21 | 23.98 | 25.97 | 25.97 | +1.99 (+8.30%) | 5,013,165 |
7 Dec 2023 | CNY | 24.11 | 24.43 | 23.98 | 23.98 | 23.98 | -0.24 (-0.99%) | 1,259,906 |
6 Dec 2023 | CNY | 24.55 | 24.89 | 23.85 | 24.22 | 24.22 | -0.44 (-1.78%) | 2,225,830 |
5 Dec 2023 | CNY | 25.49 | 25.49 | 24.55 | 24.66 | 24.66 | -0.94 (-3.67%) | 3,204,986 |
4 Dec 2023 | CNY | 26 | 26.9 | 25.6 | 25.6 | 25.6 | -0.36 (-1.39%) | 3,308,722 |
1 Dec 2023 | CNY | 25.7 | 26.34 | 25.55 | 25.96 | 25.96 | -0.03 (-0.12%) | 2,669,386 |
30 Nov 2023 | CNY | 25.32 | 25.99 | 25.18 | 25.99 | 25.99 | +0.59 (+2.32%) | 2,302,582 |
29 Nov 2023 | CNY | 25.4 | 25.95 | 25.36 | 25.4 | 25.4 | -0.25 (-0.97%) | 2,160,067 |
28 Nov 2023 | CNY | 24.81 | 25.75 | 24.51 | 25.65 | 25.65 | +0.84 (+3.39%) | 3,982,463 |
27 Nov 2023 | CNY | 24.57 | 24.92 | 24.4 | 24.81 | 24.81 | +0.21 (+0.85%) | 1,672,681 |
24 Nov 2023 | CNY | 24.89 | 25.04 | 24.36 | 24.6 | 24.6 | -0.36 (-1.44%) | 2,960,635 |
23 Nov 2023 | CNY | 24.52 | 25.3 | 24.32 | 24.96 | 24.96 | +0.31 (+1.26%) | 3,053,790 |
22 Nov 2023 | CNY | 25 | 25.07 | 24.59 | 24.65 | 24.65 | -0.35 (-1.40%) | 2,996,735 |
21 Nov 2023 | CNY | 26.19 | 26.2 | 24.86 | 25 | 25 | -1.25 (-4.76%) | 6,597,053 |
20 Nov 2023 | CNY | 26.73 | 26.73 | 25.78 | 26.25 | 26.25 | -0.48 (-1.80%) | 4,268,035 |
17 Nov 2023 | CNY | 26.68 | 26.9 | 26.12 | 26.73 | 26.73 | -0.55 (-2.02%) | 4,862,259 |
16 Nov 2023 | CNY | 26.33 | 27.79 | 25.77 | 27.28 | 27.28 | +0.94 (+3.57%) | 7,616,233 |
15 Nov 2023 | CNY | 26.18 | 27.18 | 26.09 | 26.34 | 26.34 | +0.25 (+0.96%) | 6,863,928 |
14 Nov 2023 | CNY | 26.18 | 26.5 | 25.84 | 26.09 | 26.09 | -0.07 (-0.27%) | 4,226,556 |
13 Nov 2023 | CNY | 25.97 | 26.58 | 25.8 | 26.16 | 26.16 | +0.18 (+0.69%) | 5,559,316 |
10 Nov 2023 | CNY | 25.84 | 26.7 | 25.66 | 25.98 | 25.98 | +0.08 (+0.31%) | 6,246,987 |