Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 32.7 | 33.21 | 32.53 | 32.92 | 32.92 | +0.23 (+0.70%) | 994,000 |
11 Dec 2023 | CNY | 32.3 | 32.72 | 31.64 | 32.69 | 32.69 | 0.0 (0.0%) | 701,800 |
8 Dec 2023 | CNY | 33.28 | 33.28 | 32.11 | 32.69 | 32.69 | -0.41 (-1.24%) | 853,100 |
7 Dec 2023 | CNY | 33.23 | 33.3 | 32.7 | 33.1 | 33.1 | -0.05 (-0.15%) | 533,200 |
6 Dec 2023 | CNY | 33.31 | 33.62 | 32.81 | 33.15 | 33.15 | +0.21 (+0.64%) | 838,500 |
5 Dec 2023 | CNY | 32.89 | 33.19 | 32.73 | 32.94 | 32.94 | +0.01 (+0.03%) | 437,100 |
4 Dec 2023 | CNY | 33.47 | 33.63 | 32.72 | 32.93 | 32.93 | -0.35 (-1.05%) | 538,400 |
1 Dec 2023 | CNY | 32.84 | 34.08 | 32.41 | 33.28 | 33.28 | +0.43 (+1.31%) | 1,074,600 |
30 Nov 2023 | CNY | 33.19 | 33.47 | 32.35 | 32.85 | 32.85 | -0.62 (-1.85%) | 1,226,600 |
29 Nov 2023 | CNY | 35.04 | 35.38 | 33.4 | 33.47 | 33.47 | -1.13 (-3.27%) | 3,707,300 |
28 Nov 2023 | CNY | 34.42 | 35.36 | 34 | 34.6 | 34.6 | +0.19 (+0.55%) | 2,840,789 |
27 Nov 2023 | CNY | 34.15 | 34.86 | 32.99 | 34.41 | 34.41 | -0.2 (-0.58%) | 2,486,100 |
24 Nov 2023 | CNY | 33.37 | 34.95 | 33.2 | 34.61 | 34.61 | +1.15 (+3.44%) | 2,513,000 |
23 Nov 2023 | CNY | 33.25 | 33.8 | 33.18 | 33.46 | 33.46 | +0.16 (+0.48%) | 772,200 |
22 Nov 2023 | CNY | 33.56 | 33.56 | 32.7 | 33.3 | 33.3 | -0.23 (-0.69%) | 1,230,400 |
21 Nov 2023 | CNY | 34.2 | 34.6 | 33.33 | 33.53 | 33.53 | -0.57 (-1.67%) | 1,353,300 |
20 Nov 2023 | CNY | 34.57 | 34.79 | 34.01 | 34.1 | 34.1 | -0.38 (-1.10%) | 769,300 |
17 Nov 2023 | CNY | 34.43 | 34.85 | 34.3 | 34.48 | 34.48 | -0.16 (-0.46%) | 559,000 |
16 Nov 2023 | CNY | 34.95 | 35.24 | 34.61 | 34.64 | 34.64 | -0.31 (-0.89%) | 624,100 |
15 Nov 2023 | CNY | 34.74 | 35.06 | 34.4 | 34.95 | 34.95 | +0.19 (+0.55%) | 1,184,854 |
14 Nov 2023 | CNY | 36.36 | 36.45 | 34.36 | 34.76 | 34.76 | -1.27 (-3.52%) | 2,166,800 |
13 Nov 2023 | CNY | 35.49 | 36.6 | 35.31 | 36.03 | 36.03 | +0.52 (+1.46%) | 2,494,654 |
10 Nov 2023 | CNY | 35.94 | 35.96 | 35.1 | 35.51 | 35.51 | -0.26 (-0.73%) | 1,143,500 |
9 Nov 2023 | CNY | 35.82 | 36.52 | 35.36 | 35.77 | 35.77 | -0.32 (-0.89%) | 1,173,300 |
8 Nov 2023 | CNY | 35.69 | 36.8 | 35.44 | 36.09 | 36.09 | +0.39 (+1.09%) | 2,169,394 |
7 Nov 2023 | CNY | 35.19 | 35.94 | 34.6 | 35.7 | 35.7 | +0.51 (+1.45%) | 1,635,100 |
6 Nov 2023 | CNY | 34.8 | 36.49 | 34.43 | 35.19 | 35.19 | +0.29 (+0.83%) | 1,921,100 |
3 Nov 2023 | CNY | 34.86 | 35.17 | 34.41 | 34.9 | 34.9 | 0.0 (0.0%) | 1,628,800 |
2 Nov 2023 | CNY | 34.45 | 35.57 | 34.31 | 34.9 | 34.9 | +0.1 (+0.29%) | 2,766,300 |
1 Nov 2023 | CNY | 35.01 | 35.1 | 34.08 | 34.8 | 34.8 | -0.21 (-0.60%) | 1,740,700 |