Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 29 | 29.66 | 28.75 | 29.05 | 29.05 | -0.07 (-0.24%) | 12,561,169 |
3 Jan 2024 | CNY | 29.18 | 29.64 | 28.66 | 29.12 | 29.12 | -0.28 (-0.95%) | 12,655,460 |
2 Jan 2024 | CNY | 29.58 | 30.18 | 29.35 | 29.4 | 29.4 | -0.13 (-0.44%) | 15,576,304 |
29 Dec 2023 | CNY | 28.76 | 29.7 | 28.76 | 29.53 | 29.53 | +0.65 (+2.25%) | 16,757,668 |
28 Dec 2023 | CNY | 28.13 | 29.14 | 27.91 | 28.88 | 28.88 | +0.73 (+2.59%) | 13,405,043 |
27 Dec 2023 | CNY | 27.92 | 28.42 | 27.67 | 28.15 | 28.15 | +0.42 (+1.51%) | 11,100,292 |
26 Dec 2023 | CNY | 28.97 | 28.99 | 26.62 | 27.73 | 27.73 | -1.2 (-4.15%) | 19,318,489 |
25 Dec 2023 | CNY | 28.2 | 29.23 | 28.1 | 28.93 | 28.93 | +0.8 (+2.84%) | 14,061,230 |
22 Dec 2023 | CNY | 28.62 | 28.87 | 28.05 | 28.13 | 28.13 | -0.53 (-1.85%) | 11,004,963 |
21 Dec 2023 | CNY | 28.15 | 28.98 | 27.84 | 28.66 | 28.66 | +0.07 (+0.24%) | 16,270,084 |
20 Dec 2023 | CNY | 28.75 | 29.73 | 28.08 | 28.59 | 28.59 | -0.12 (-0.42%) | 20,789,652 |
19 Dec 2023 | CNY | 28.55 | 28.76 | 28.22 | 28.71 | 28.71 | +0.27 (+0.95%) | 9,311,922 |
18 Dec 2023 | CNY | 28.73 | 28.94 | 28.31 | 28.44 | 28.44 | -0.49 (-1.69%) | 9,251,423 |
15 Dec 2023 | CNY | 29.25 | 29.44 | 28.74 | 28.93 | 28.93 | -0.31 (-1.06%) | 9,743,320 |
14 Dec 2023 | CNY | 29.68 | 29.99 | 29.18 | 29.24 | 29.24 | -0.36 (-1.22%) | 12,213,853 |
13 Dec 2023 | CNY | 30.24 | 30.24 | 29.6 | 29.6 | 29.6 | -0.6 (-1.99%) | 13,694,177 |
12 Dec 2023 | CNY | 30.26 | 30.4 | 29.9 | 30.2 | 30.2 | -0.15 (-0.49%) | 15,396,265 |
11 Dec 2023 | CNY | 29.4 | 30.5 | 29.17 | 30.35 | 30.35 | +0.82 (+2.78%) | 26,623,703 |
8 Dec 2023 | CNY | 29.21 | 29.89 | 29.05 | 29.53 | 29.53 | +0.41 (+1.41%) | 22,491,556 |
7 Dec 2023 | CNY | 29.32 | 29.63 | 29 | 29.12 | 29.12 | -0.2 (-0.68%) | 13,960,004 |
6 Dec 2023 | CNY | 29.28 | 29.67 | 29.06 | 29.32 | 29.32 | -0.26 (-0.88%) | 16,587,757 |
5 Dec 2023 | CNY | 30.19 | 30.45 | 29.55 | 29.58 | 29.58 | -0.93 (-3.05%) | 17,155,079 |
4 Dec 2023 | CNY | 30.29 | 31.05 | 30.05 | 30.51 | 30.51 | +0.22 (+0.73%) | 22,090,636 |
1 Dec 2023 | CNY | 29.89 | 30.55 | 29.71 | 30.29 | 30.29 | +0.4 (+1.34%) | 16,575,810 |
30 Nov 2023 | CNY | 30.22 | 30.38 | 29.47 | 29.89 | 29.89 | -0.23 (-0.76%) | 20,160,957 |
29 Nov 2023 | CNY | 30.79 | 31.06 | 30 | 30.12 | 30.12 | -0.71 (-2.30%) | 23,469,797 |
28 Nov 2023 | CNY | 31.8 | 31.8 | 30.55 | 30.83 | 30.83 | -0.97 (-3.05%) | 35,825,313 |
27 Nov 2023 | CNY | 30.89 | 32.45 | 30.7 | 31.8 | 31.8 | +1.35 (+4.43%) | 55,823,875 |
24 Nov 2023 | CNY | 30.45 | 31.03 | 30 | 30.45 | 30.45 | -0.15 (-0.49%) | 24,291,403 |
23 Nov 2023 | CNY | 29.76 | 30.77 | 29.76 | 30.6 | 30.6 | +0.84 (+2.82%) | 32,569,292 |