Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 39.56 | 39.71 | 39.05 | 39.33 | 39.33 | -0.35 (-0.88%) | 5,058,280 |
25 Dec 2023 | CNY | 39.69 | 39.89 | 39.37 | 39.68 | 39.68 | +0.01 (+0.03%) | 6,053,420 |
22 Dec 2023 | CNY | 39.95 | 40.22 | 39.44 | 39.67 | 39.67 | -0.27 (-0.68%) | 8,430,280 |
21 Dec 2023 | CNY | 39.49 | 40.19 | 39.34 | 39.94 | 39.94 | +0.46 (+1.17%) | 9,969,380 |
20 Dec 2023 | CNY | 39.81 | 40.25 | 39.48 | 39.48 | 39.48 | -0.33 (-0.83%) | 7,178,140 |
19 Dec 2023 | CNY | 40.28 | 40.36 | 39.51 | 39.81 | 39.81 | -0.46 (-1.14%) | 8,647,530 |
18 Dec 2023 | CNY | 40.07 | 40.56 | 39.86 | 40.27 | 40.27 | +0.16 (+0.40%) | 8,372,010 |
15 Dec 2023 | CNY | 40.47 | 40.7 | 40.01 | 40.11 | 40.11 | -0.13 (-0.32%) | 9,424,240 |
14 Dec 2023 | CNY | 40.75 | 40.94 | 40.18 | 40.24 | 40.24 | -0.11 (-0.27%) | 6,608,550 |
13 Dec 2023 | CNY | 41.29 | 41.39 | 40.35 | 40.35 | 40.35 | -1.08 (-2.61%) | 8,752,800 |
12 Dec 2023 | CNY | 41.5 | 41.94 | 41.26 | 41.43 | 41.43 | -0.17 (-0.41%) | 9,727,980 |
11 Dec 2023 | CNY | 40.8 | 41.85 | 40.21 | 41.6 | 41.6 | +0.41 (+1.00%) | 13,701,650 |
8 Dec 2023 | CNY | 40.41 | 41.55 | 40.35 | 41.19 | 41.19 | +0.77 (+1.90%) | 16,099,120 |
7 Dec 2023 | CNY | 40.32 | 40.68 | 39.8 | 40.42 | 40.42 | +0.07 (+0.17%) | 10,095,420 |
6 Dec 2023 | CNY | 40.48 | 40.95 | 40.25 | 40.35 | 40.35 | -0.13 (-0.32%) | 9,489,900 |
5 Dec 2023 | CNY | 41.43 | 41.58 | 40.43 | 40.48 | 40.48 | -0.87 (-2.10%) | 11,366,110 |
4 Dec 2023 | CNY | 41.7 | 41.94 | 41.14 | 41.35 | 41.35 | -0.33 (-0.79%) | 10,029,010 |
1 Dec 2023 | CNY | 42.18 | 42.18 | 41.17 | 41.68 | 41.68 | -0.58 (-1.37%) | 15,498,230 |
30 Nov 2023 | CNY | 41.52 | 42.36 | 41.43 | 42.26 | 42.26 | +0.62 (+1.49%) | 19,002,160 |
29 Nov 2023 | CNY | 41.88 | 42.19 | 41.52 | 41.64 | 41.64 | -0.16 (-0.38%) | 12,914,830 |
28 Nov 2023 | CNY | 40.83 | 41.86 | 40.56 | 41.8 | 41.8 | +0.95 (+2.33%) | 16,203,400 |
27 Nov 2023 | CNY | 41.07 | 41.08 | 40.57 | 40.85 | 40.85 | -0.26 (-0.63%) | 11,495,350 |
24 Nov 2023 | CNY | 40.91 | 41.23 | 40.51 | 41.11 | 41.11 | +0.11 (+0.27%) | 9,129,790 |
23 Nov 2023 | CNY | 40.82 | 41.09 | 40.5 | 41 | 41 | +0.02 (+0.05%) | 9,310,410 |
22 Nov 2023 | CNY | 41.53 | 41.65 | 40.98 | 40.98 | 40.98 | -0.77 (-1.84%) | 9,798,290 |
21 Nov 2023 | CNY | 41.69 | 42.2 | 41.41 | 41.75 | 41.75 | +0.26 (+0.63%) | 16,029,760 |
20 Nov 2023 | CNY | 41.01 | 41.75 | 40.71 | 41.49 | 41.49 | +0.54 (+1.32%) | 17,369,200 |
17 Nov 2023 | CNY | 40.82 | 41.15 | 40.61 | 40.95 | 40.95 | -0.1 (-0.24%) | 10,833,440 |
16 Nov 2023 | CNY | 40.95 | 41.28 | 40.7 | 41.05 | 41.05 | +0.06 (+0.15%) | 12,125,610 |
15 Nov 2023 | CNY | 41.22 | 41.22 | 40.64 | 40.99 | 40.99 | +0.22 (+0.54%) | 13,148,240 |