Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 37.32 | 38.83 | 36.98 | 37.74 | 37.74 | +0.44 (+1.18%) | 2,996,840 |
8 Jan 2024 | CNY | 38.34 | 38.51 | 37.3 | 37.3 | 37.3 | -1.04 (-2.71%) | 2,489,560 |
5 Jan 2024 | CNY | 38.74 | 39.66 | 38.18 | 38.34 | 38.34 | -0.5 (-1.29%) | 2,576,720 |
4 Jan 2024 | CNY | 39.3 | 39.49 | 38.5 | 38.84 | 38.84 | -0.42 (-1.07%) | 2,158,260 |
3 Jan 2024 | CNY | 39.4 | 39.68 | 38.75 | 39.26 | 39.26 | -0.24 (-0.61%) | 2,701,760 |
2 Jan 2024 | CNY | 40.75 | 40.77 | 39.48 | 39.5 | 39.5 | -0.99 (-2.45%) | 3,130,970 |
29 Dec 2023 | CNY | 40.52 | 40.87 | 40.2 | 40.49 | 40.49 | +0.01 (+0.02%) | 2,423,290 |
28 Dec 2023 | CNY | 38.48 | 40.98 | 38.2 | 40.48 | 40.48 | +2.01 (+5.22%) | 4,137,270 |
27 Dec 2023 | CNY | 38.38 | 38.74 | 38 | 38.47 | 38.47 | -0.1 (-0.26%) | 1,766,330 |
26 Dec 2023 | CNY | 38.62 | 38.99 | 38.33 | 38.57 | 38.57 | -0.15 (-0.39%) | 1,564,830 |
25 Dec 2023 | CNY | 39.32 | 39.58 | 38.53 | 38.72 | 38.72 | -0.54 (-1.38%) | 2,196,900 |
22 Dec 2023 | CNY | 39.35 | 39.9 | 38.89 | 39.26 | 39.26 | -0.17 (-0.43%) | 3,087,860 |
21 Dec 2023 | CNY | 38.76 | 39.74 | 38.62 | 39.43 | 39.43 | +0.34 (+0.87%) | 2,814,460 |
20 Dec 2023 | CNY | 39.63 | 39.85 | 39.05 | 39.09 | 39.09 | -0.51 (-1.29%) | 1,916,760 |
19 Dec 2023 | CNY | 39.52 | 40.06 | 39.4 | 39.6 | 39.6 | -0.11 (-0.28%) | 1,952,440 |
18 Dec 2023 | CNY | 40.55 | 40.7 | 39.62 | 39.71 | 39.71 | -1.09 (-2.67%) | 2,728,210 |
15 Dec 2023 | CNY | 40.55 | 41.65 | 40.38 | 40.8 | 40.8 | +0.63 (+1.57%) | 3,974,340 |
14 Dec 2023 | CNY | 40.4 | 41.43 | 40.14 | 40.17 | 40.17 | -0.1 (-0.25%) | 1,938,590 |
13 Dec 2023 | CNY | 41.3 | 41.54 | 40.23 | 40.27 | 40.27 | -1.34 (-3.22%) | 2,960,290 |
12 Dec 2023 | CNY | 41.39 | 42.23 | 40.88 | 41.61 | 41.61 | +0.54 (+1.31%) | 3,535,840 |
11 Dec 2023 | CNY | 40.3 | 41.18 | 39.99 | 41.07 | 41.07 | +0.57 (+1.41%) | 3,258,300 |
8 Dec 2023 | CNY | 41.37 | 41.55 | 40.48 | 40.5 | 40.5 | -0.82 (-1.98%) | 2,672,200 |
7 Dec 2023 | CNY | 41.79 | 41.85 | 40.64 | 41.32 | 41.32 | -0.18 (-0.43%) | 2,846,870 |
6 Dec 2023 | CNY | 41.5 | 42.03 | 41.11 | 41.5 | 41.5 | 0.0 (0.0%) | 3,278,500 |
5 Dec 2023 | CNY | 42.95 | 43.08 | 41.3 | 41.5 | 41.5 | -1.54 (-3.58%) | 3,261,720 |
4 Dec 2023 | CNY | 44.25 | 44.25 | 43 | 43.04 | 43.04 | -1.11 (-2.51%) | 2,740,880 |
1 Dec 2023 | CNY | 44.61 | 44.92 | 43.63 | 44.15 | 44.15 | -0.82 (-1.82%) | 3,160,130 |
30 Nov 2023 | CNY | 45 | 45.64 | 44.75 | 44.97 | 44.97 | -0.16 (-0.35%) | 2,031,870 |
29 Nov 2023 | CNY | 46.79 | 46.79 | 45.12 | 45.13 | 45.13 | -1.66 (-3.55%) | 2,734,020 |
28 Nov 2023 | CNY | 46.8 | 47.13 | 46.09 | 46.79 | 46.79 | +0.23 (+0.49%) | 2,259,990 |