Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 28 | 28.49 | 27.07 | 28.08 | 28.08 | +0.25 (+0.90%) | 3,067,560 |
8 Jan 2024 | CNY | 28.39 | 28.39 | 27.6 | 27.83 | 27.83 | -0.53 (-1.87%) | 1,962,670 |
5 Jan 2024 | CNY | 28.29 | 29 | 27.8 | 28.36 | 28.36 | +0.03 (+0.11%) | 3,112,070 |
4 Jan 2024 | CNY | 27.72 | 28.49 | 27.35 | 28.33 | 28.33 | +0.38 (+1.36%) | 3,107,800 |
3 Jan 2024 | CNY | 28.6 | 28.6 | 27.41 | 27.95 | 27.95 | -0.2 (-0.71%) | 2,914,720 |
2 Jan 2024 | CNY | 29.42 | 29.42 | 26.94 | 28.15 | 28.15 | -1.57 (-5.28%) | 6,909,360 |
29 Dec 2023 | CNY | 27.96 | 29.79 | 27.6 | 29.72 | 29.72 | +1.73 (+6.18%) | 5,038,770 |
28 Dec 2023 | CNY | 27.11 | 28.82 | 26.76 | 27.99 | 27.99 | +1.08 (+4.01%) | 4,867,000 |
27 Dec 2023 | CNY | 25.53 | 27.16 | 25.18 | 26.91 | 26.91 | +1.47 (+5.78%) | 4,386,940 |
26 Dec 2023 | CNY | 25.78 | 25.78 | 24.88 | 25.44 | 25.44 | -0.25 (-0.97%) | 3,120,320 |
25 Dec 2023 | CNY | 24.92 | 26.28 | 24.92 | 25.69 | 25.69 | +1.03 (+4.18%) | 5,896,880 |
22 Dec 2023 | CNY | 25.59 | 26.08 | 24.47 | 24.66 | 24.66 | -1.74 (-6.59%) | 6,122,990 |
21 Dec 2023 | CNY | 22.48 | 27.01 | 22.41 | 26.4 | 26.4 | +3.89 (+17.28%) | 7,909,310 |
20 Dec 2023 | CNY | 23.2 | 23.2 | 22.42 | 22.51 | 22.51 | -0.36 (-1.57%) | 1,351,130 |
19 Dec 2023 | CNY | 22.78 | 23 | 22.48 | 22.87 | 22.87 | +0.21 (+0.93%) | 962,620 |
18 Dec 2023 | CNY | 22.88 | 23.48 | 22.5 | 22.66 | 22.66 | -0.28 (-1.22%) | 1,519,210 |
15 Dec 2023 | CNY | 23.26 | 23.49 | 22.78 | 22.94 | 22.94 | -0.41 (-1.76%) | 2,015,030 |
14 Dec 2023 | CNY | 23.43 | 23.65 | 23.18 | 23.35 | 23.35 | -0.11 (-0.47%) | 1,348,860 |
13 Dec 2023 | CNY | 23.72 | 24.1 | 23.3 | 23.46 | 23.46 | -0.26 (-1.10%) | 1,903,800 |
12 Dec 2023 | CNY | 24.13 | 24.55 | 23.31 | 23.72 | 23.72 | -0.34 (-1.41%) | 2,649,130 |
11 Dec 2023 | CNY | 23.87 | 24.51 | 23.21 | 24.06 | 24.06 | -0.24 (-0.99%) | 3,099,740 |
8 Dec 2023 | CNY | 23.77 | 25.33 | 23.77 | 24.3 | 24.3 | +0.3 (+1.25%) | 4,260,360 |
7 Dec 2023 | CNY | 22.95 | 25.33 | 22.86 | 24 | 24 | +0.95 (+4.12%) | 4,847,100 |
6 Dec 2023 | CNY | 22.93 | 23.36 | 22.65 | 23.05 | 23.05 | +0.1 (+0.44%) | 2,249,250 |
5 Dec 2023 | CNY | 23.76 | 23.76 | 22.88 | 22.95 | 22.95 | -0.92 (-3.85%) | 3,855,500 |
4 Dec 2023 | CNY | 22 | 24.49 | 21.85 | 23.87 | 23.87 | +1.66 (+7.47%) | 6,603,570 |
1 Dec 2023 | CNY | 22.98 | 22.98 | 21.85 | 22.21 | 22.21 | -0.69 (-3.01%) | 2,984,310 |
30 Nov 2023 | CNY | 23.16 | 23.43 | 22.36 | 22.9 | 22.9 | -0.2 (-0.87%) | 3,092,810 |
29 Nov 2023 | CNY | 21.85 | 23.28 | 21.54 | 23.1 | 23.1 | +1.37 (+6.30%) | 4,348,140 |
28 Nov 2023 | CNY | 21.75 | 22.17 | 21.31 | 21.73 | 21.73 | +0.22 (+1.02%) | 1,352,880 |