Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 35.2 | 35.84 | 34.6 | 35.59 | 35.59 | -0.01 (-0.03%) | 2,378,634 |
29 Dec 2023 | CNY | 34 | 36.2 | 33.69 | 35.6 | 35.6 | +1.6 (+4.71%) | 2,998,000 |
28 Dec 2023 | CNY | 33.82 | 34.1 | 33.05 | 34 | 34 | +0.25 (+0.74%) | 1,131,600 |
27 Dec 2023 | CNY | 33.72 | 33.9 | 33.16 | 33.75 | 33.75 | +0.09 (+0.27%) | 811,581 |
26 Dec 2023 | CNY | 34.29 | 34.29 | 33 | 33.66 | 33.66 | -0.45 (-1.32%) | 1,119,000 |
25 Dec 2023 | CNY | 33.55 | 34.17 | 33.03 | 34.11 | 34.11 | +0.56 (+1.67%) | 1,175,400 |
22 Dec 2023 | CNY | 34.6 | 34.6 | 33.32 | 33.55 | 33.55 | -1.05 (-3.03%) | 1,100,134 |
21 Dec 2023 | CNY | 34.09 | 34.77 | 33.71 | 34.6 | 34.6 | +0.34 (+0.99%) | 1,177,842 |
20 Dec 2023 | CNY | 34.49 | 34.9 | 34.26 | 34.26 | 34.26 | -0.14 (-0.41%) | 1,070,522 |
19 Dec 2023 | CNY | 34.13 | 34.45 | 33.59 | 34.4 | 34.4 | +0.52 (+1.53%) | 1,043,660 |
18 Dec 2023 | CNY | 34.5 | 35.03 | 33.85 | 33.88 | 33.88 | -0.61 (-1.77%) | 1,390,105 |
15 Dec 2023 | CNY | 34 | 34.61 | 33.59 | 34.49 | 34.49 | +0.49 (+1.44%) | 1,170,260 |
14 Dec 2023 | CNY | 34.23 | 34.75 | 33.92 | 34 | 34 | -0.37 (-1.08%) | 1,483,652 |
13 Dec 2023 | CNY | 35.11 | 35.44 | 34.33 | 34.37 | 34.37 | -0.87 (-2.47%) | 2,576,213 |
12 Dec 2023 | CNY | 34.46 | 35.36 | 34.36 | 35.24 | 35.24 | +0.76 (+2.20%) | 1,471,997 |
11 Dec 2023 | CNY | 33.98 | 34.87 | 33.75 | 34.48 | 34.48 | +0.28 (+0.82%) | 1,504,147 |
8 Dec 2023 | CNY | 34.06 | 35.6 | 34.06 | 34.2 | 34.2 | +0.14 (+0.41%) | 2,113,447 |
7 Dec 2023 | CNY | 33.83 | 34.5 | 33.5 | 34.06 | 34.06 | +0.51 (+1.52%) | 1,296,181 |
6 Dec 2023 | CNY | 33.82 | 34.15 | 33.4 | 33.55 | 33.55 | -0.32 (-0.94%) | 1,285,047 |
5 Dec 2023 | CNY | 34.26 | 34.43 | 33.85 | 33.87 | 33.87 | -0.51 (-1.48%) | 931,094 |
4 Dec 2023 | CNY | 34.92 | 35.05 | 34.25 | 34.38 | 34.38 | -0.56 (-1.60%) | 1,102,330 |
1 Dec 2023 | CNY | 34.4 | 35.02 | 34.24 | 34.94 | 34.94 | +0.61 (+1.78%) | 1,218,500 |
30 Nov 2023 | CNY | 34.42 | 34.53 | 34.03 | 34.33 | 34.33 | -0.19 (-0.55%) | 951,888 |
29 Nov 2023 | CNY | 34.04 | 35.18 | 34.03 | 34.52 | 34.52 | +0.11 (+0.32%) | 1,464,300 |
28 Nov 2023 | CNY | 33.89 | 34.73 | 33.72 | 34.41 | 34.41 | +0.23 (+0.67%) | 1,190,810 |
27 Nov 2023 | CNY | 33.01 | 34.39 | 32.77 | 34.18 | 34.18 | +0.46 (+1.36%) | 1,387,994 |
24 Nov 2023 | CNY | 34.3 | 34.5 | 33.47 | 33.72 | 33.72 | -0.51 (-1.49%) | 1,546,000 |
23 Nov 2023 | CNY | 33.66 | 34.37 | 33.49 | 34.23 | 34.23 | +0.35 (+1.03%) | 1,001,475 |
22 Nov 2023 | CNY | 33.89 | 35 | 33.47 | 33.88 | 33.88 | +0.12 (+0.36%) | 1,029,300 |
21 Nov 2023 | CNY | 34.35 | 34.38 | 33.71 | 33.76 | 33.76 | -0.59 (-1.72%) | 927,500 |