Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 29.97 | 30.15 | 29.35 | 29.64 | 29.64 | +0.02 (+0.07%) | 34,576,210 |
8 Jan 2024 | CNY | 30.29 | 30.5 | 29.57 | 29.62 | 29.62 | -0.54 (-1.79%) | 30,350,510 |
5 Jan 2024 | CNY | 31.05 | 31.25 | 29.88 | 30.16 | 30.16 | -1.01 (-3.24%) | 44,762,910 |
4 Jan 2024 | CNY | 31.8 | 31.8 | 30.89 | 31.17 | 31.17 | -0.64 (-2.01%) | 31,263,670 |
3 Jan 2024 | CNY | 32.39 | 32.47 | 31.4 | 31.81 | 31.81 | -0.77 (-2.36%) | 42,761,330 |
2 Jan 2024 | CNY | 33.25 | 33.25 | 32.53 | 32.58 | 32.58 | -0.62 (-1.87%) | 29,133,020 |
29 Dec 2023 | CNY | 32.9 | 33.45 | 32.71 | 33.2 | 33.2 | +0.28 (+0.85%) | 44,337,790 |
28 Dec 2023 | CNY | 31.8 | 33.08 | 31.66 | 32.92 | 32.92 | +0.97 (+3.04%) | 50,035,960 |
27 Dec 2023 | CNY | 31.9 | 32.27 | 31.78 | 31.95 | 31.95 | +0.28 (+0.88%) | 37,538,890 |
26 Dec 2023 | CNY | 32.8 | 32.8 | 31.43 | 31.67 | 31.67 | -1.14 (-3.47%) | 40,198,670 |
25 Dec 2023 | CNY | 32.7 | 33.11 | 32.21 | 32.81 | 32.81 | +0.21 (+0.64%) | 30,631,710 |
22 Dec 2023 | CNY | 33.57 | 34.08 | 32.4 | 32.6 | 32.6 | -1.11 (-3.29%) | 52,692,790 |
21 Dec 2023 | CNY | 32.55 | 33.99 | 32.55 | 33.71 | 33.71 | +0.89 (+2.71%) | 53,298,320 |
20 Dec 2023 | CNY | 34.71 | 34.8 | 32.78 | 32.82 | 32.82 | -1.88 (-5.42%) | 64,395,770 |
19 Dec 2023 | CNY | 34.38 | 34.77 | 33.9 | 34.7 | 34.7 | +0.26 (+0.75%) | 37,871,130 |
18 Dec 2023 | CNY | 34.72 | 35.2 | 34.28 | 34.44 | 34.44 | -0.38 (-1.09%) | 37,913,250 |
15 Dec 2023 | CNY | 35.8 | 35.9 | 34.6 | 34.82 | 34.82 | -0.97 (-2.71%) | 61,845,210 |
14 Dec 2023 | CNY | 36.05 | 36.65 | 35.65 | 35.79 | 35.79 | +0.14 (+0.39%) | 67,280,500 |
13 Dec 2023 | CNY | 36.5 | 36.68 | 35.62 | 35.65 | 35.65 | -0.83 (-2.28%) | 56,580,600 |
12 Dec 2023 | CNY | 36.13 | 37.13 | 35.9 | 36.48 | 36.48 | +0.18 (+0.50%) | 95,075,080 |
11 Dec 2023 | CNY | 35.9 | 36.36 | 35.52 | 36.3 | 36.3 | +0.22 (+0.61%) | 77,194,590 |
8 Dec 2023 | CNY | 34.21 | 36.85 | 34.21 | 36.08 | 36.08 | +1.91 (+5.59%) | 143,504,050 |
7 Dec 2023 | CNY | 33.84 | 34.62 | 33.78 | 34.17 | 34.17 | +0.43 (+1.27%) | 57,278,880 |
6 Dec 2023 | CNY | 33.86 | 34.49 | 33.38 | 33.74 | 33.74 | -0.51 (-1.49%) | 68,412,990 |
5 Dec 2023 | CNY | 36 | 36 | 34.25 | 34.25 | 34.25 | -2.02 (-5.57%) | 80,242,070 |
4 Dec 2023 | CNY | 36.29 | 37.13 | 36.02 | 36.27 | 36.27 | -0.25 (-0.68%) | 86,069,870 |
1 Dec 2023 | CNY | 35.23 | 36.75 | 34.81 | 36.52 | 36.52 | +1.29 (+3.66%) | 96,847,750 |
30 Nov 2023 | CNY | 35.09 | 35.84 | 34.7 | 35.23 | 35.23 | -0.35 (-0.98%) | 56,912,810 |
29 Nov 2023 | CNY | 35.4 | 36.2 | 34.6 | 35.58 | 35.58 | +0.21 (+0.59%) | 70,148,140 |
28 Nov 2023 | CNY | 35.31 | 35.93 | 35.04 | 35.37 | 35.37 | +0.28 (+0.80%) | 55,783,980 |