Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 35.3 | 35.45 | 34.94 | 35.29 | 35.29 | -0.01 (-0.03%) | 3,512,260 |
8 Jan 2024 | CNY | 35.4 | 35.85 | 35.28 | 35.3 | 35.3 | -0.21 (-0.59%) | 4,311,660 |
5 Jan 2024 | CNY | 36.1 | 36.1 | 35.43 | 35.51 | 35.51 | -0.6 (-1.66%) | 4,309,160 |
4 Jan 2024 | CNY | 35.76 | 36.3 | 35.63 | 36.11 | 36.11 | +0.11 (+0.31%) | 4,784,810 |
3 Jan 2024 | CNY | 35.18 | 36.1 | 35.06 | 36 | 36 | +0.82 (+2.33%) | 6,809,250 |
2 Jan 2024 | CNY | 35.06 | 35.45 | 34.86 | 35.18 | 35.18 | +0.17 (+0.49%) | 4,526,650 |
29 Dec 2023 | CNY | 34.26 | 35.2 | 34.25 | 35.01 | 35.01 | +0.74 (+2.16%) | 5,519,270 |
28 Dec 2023 | CNY | 34.72 | 34.76 | 34.02 | 34.27 | 34.27 | -0.44 (-1.27%) | 5,241,850 |
27 Dec 2023 | CNY | 34.35 | 34.74 | 34.1 | 34.71 | 34.71 | +0.31 (+0.90%) | 2,179,210 |
26 Dec 2023 | CNY | 34.44 | 34.64 | 34.17 | 34.4 | 34.4 | -0.04 (-0.12%) | 1,957,080 |
25 Dec 2023 | CNY | 34.39 | 34.65 | 33.98 | 34.44 | 34.44 | -0.09 (-0.26%) | 3,001,230 |
22 Dec 2023 | CNY | 34.95 | 34.99 | 34.34 | 34.53 | 34.53 | -0.38 (-1.09%) | 3,486,200 |
21 Dec 2023 | CNY | 34.57 | 34.94 | 34.5 | 34.91 | 34.91 | +0.12 (+0.34%) | 3,931,660 |
20 Dec 2023 | CNY | 34.39 | 35.29 | 34.39 | 34.79 | 34.79 | +0.45 (+1.31%) | 5,543,910 |
19 Dec 2023 | CNY | 34.35 | 34.36 | 33.7 | 34.34 | 34.34 | +0.17 (+0.50%) | 3,224,120 |
18 Dec 2023 | CNY | 34.01 | 34.53 | 33.9 | 34.17 | 34.17 | -0.07 (-0.20%) | 2,852,860 |
15 Dec 2023 | CNY | 34.7 | 34.7 | 34.05 | 34.24 | 34.24 | -0.3 (-0.87%) | 3,605,500 |
14 Dec 2023 | CNY | 34.66 | 34.81 | 34.31 | 34.54 | 34.54 | +0.06 (+0.17%) | 3,028,250 |
13 Dec 2023 | CNY | 34.26 | 34.66 | 34.22 | 34.48 | 34.48 | +0.23 (+0.67%) | 2,875,350 |
12 Dec 2023 | CNY | 34.08 | 34.43 | 33.8 | 34.25 | 34.25 | +0.23 (+0.68%) | 2,547,210 |
11 Dec 2023 | CNY | 33.45 | 34.07 | 33.12 | 34.02 | 34.02 | +0.56 (+1.67%) | 3,670,150 |
8 Dec 2023 | CNY | 33.81 | 33.86 | 33.41 | 33.46 | 33.46 | -0.45 (-1.33%) | 4,351,240 |
7 Dec 2023 | CNY | 34.07 | 34.16 | 33.75 | 33.91 | 33.91 | -0.29 (-0.85%) | 2,925,420 |
6 Dec 2023 | CNY | 33.83 | 34.53 | 33.54 | 34.2 | 34.2 | +0.27 (+0.80%) | 3,837,920 |
5 Dec 2023 | CNY | 34.18 | 34.43 | 33.8 | 33.93 | 33.93 | -0.11 (-0.32%) | 3,272,950 |
4 Dec 2023 | CNY | 35.08 | 35.09 | 33.55 | 34.04 | 34.04 | -0.76 (-2.18%) | 5,355,110 |
1 Dec 2023 | CNY | 35.03 | 35.03 | 34.53 | 34.8 | 34.8 | -0.22 (-0.63%) | 2,719,850 |
30 Nov 2023 | CNY | 34.77 | 35.12 | 34.61 | 35.02 | 35.02 | +0.23 (+0.66%) | 3,324,810 |
29 Nov 2023 | CNY | 34.98 | 35.17 | 34.74 | 34.79 | 34.79 | -0.13 (-0.37%) | 3,223,140 |
28 Nov 2023 | CNY | 34.33 | 35.03 | 34.25 | 34.92 | 34.92 | +0.44 (+1.28%) | 4,473,090 |