Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 29.61 | 29.61 | 29.02 | 29.33 | 29.33 | -0.35 (-1.18%) | 1,878,740 |
3 Jan 2024 | CNY | 29.76 | 29.76 | 29.47 | 29.68 | 29.68 | -0.01 (-0.03%) | 1,834,569 |
2 Jan 2024 | CNY | 29.78 | 29.95 | 29.5 | 29.69 | 29.69 | -0.08 (-0.27%) | 2,590,134 |
29 Dec 2023 | CNY | 29.33 | 29.87 | 29.28 | 29.77 | 29.77 | +0.37 (+1.26%) | 3,552,296 |
28 Dec 2023 | CNY | 28.97 | 29.59 | 28.85 | 29.4 | 29.4 | +0.18 (+0.62%) | 3,135,278 |
27 Dec 2023 | CNY | 29.16 | 29.28 | 28.82 | 29.22 | 29.22 | -0.04 (-0.14%) | 3,065,216 |
26 Dec 2023 | CNY | 28.99 | 29.39 | 28.69 | 29.26 | 29.26 | +0.35 (+1.21%) | 2,296,400 |
25 Dec 2023 | CNY | 28.4 | 29.1 | 28.08 | 28.91 | 28.91 | +0.64 (+2.26%) | 2,533,300 |
22 Dec 2023 | CNY | 28.37 | 28.45 | 27.83 | 28.27 | 28.27 | +0.22 (+0.78%) | 2,954,485 |
21 Dec 2023 | CNY | 27.7 | 28.2 | 27.49 | 28.05 | 28.05 | +0.32 (+1.15%) | 2,336,500 |
20 Dec 2023 | CNY | 27.86 | 27.92 | 27.61 | 27.73 | 27.73 | 0.0 (0.0%) | 2,089,234 |
19 Dec 2023 | CNY | 27.71 | 27.73 | 27.37 | 27.73 | 27.73 | +0.11 (+0.40%) | 2,383,314 |
18 Dec 2023 | CNY | 27.92 | 28.04 | 27.45 | 27.62 | 27.62 | -0.16 (-0.58%) | 2,803,920 |
15 Dec 2023 | CNY | 28.13 | 28.38 | 27.68 | 27.78 | 27.78 | -0.47 (-1.66%) | 2,729,306 |
14 Dec 2023 | CNY | 28.39 | 28.66 | 28.2 | 28.25 | 28.25 | -0.15 (-0.53%) | 2,407,606 |
13 Dec 2023 | CNY | 29.06 | 29.06 | 28.18 | 28.4 | 28.4 | -0.47 (-1.63%) | 2,233,224 |
12 Dec 2023 | CNY | 28.81 | 29.18 | 28.72 | 28.87 | 28.87 | +0.12 (+0.42%) | 2,127,100 |
11 Dec 2023 | CNY | 28.49 | 28.79 | 27.91 | 28.75 | 28.75 | +0.14 (+0.49%) | 3,932,184 |
8 Dec 2023 | CNY | 28.93 | 28.95 | 28.45 | 28.61 | 28.61 | -0.18 (-0.63%) | 3,295,724 |
7 Dec 2023 | CNY | 29.27 | 29.27 | 28.63 | 28.79 | 28.79 | -0.34 (-1.17%) | 2,538,000 |
6 Dec 2023 | CNY | 28.93 | 29.2 | 28.9 | 29.13 | 29.13 | +0.16 (+0.55%) | 1,590,258 |
5 Dec 2023 | CNY | 29.3 | 29.4 | 28.97 | 28.97 | 28.97 | -0.36 (-1.23%) | 1,519,800 |
4 Dec 2023 | CNY | 29.37 | 29.59 | 29.22 | 29.33 | 29.33 | -0.04 (-0.14%) | 1,427,819 |
1 Dec 2023 | CNY | 29.58 | 29.58 | 29.26 | 29.37 | 29.37 | -0.36 (-1.21%) | 1,608,000 |
30 Nov 2023 | CNY | 29.65 | 29.78 | 29.35 | 29.73 | 29.73 | +0.04 (+0.13%) | 2,431,490 |
29 Nov 2023 | CNY | 30 | 30.07 | 29.66 | 29.69 | 29.69 | -0.29 (-0.97%) | 1,745,442 |
28 Nov 2023 | CNY | 29.98 | 30.08 | 29.78 | 29.98 | 29.98 | +0.1 (+0.33%) | 1,846,300 |
27 Nov 2023 | CNY | 29.89 | 29.92 | 29.45 | 29.88 | 29.88 | +0.15 (+0.50%) | 1,895,100 |
24 Nov 2023 | CNY | 30.09 | 30.09 | 29.58 | 29.73 | 29.73 | -0.29 (-0.97%) | 1,534,900 |
23 Nov 2023 | CNY | 29.55 | 30.09 | 29.51 | 30.02 | 30.02 | +0.39 (+1.32%) | 1,987,300 |