Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 37.78 | 37.97 | 36.7 | 37.38 | 37.38 | -0.59 (-1.55%) | 5,439,055 |
11 Dec 2023 | CNY | 36.99 | 38.3 | 36.6 | 37.97 | 37.97 | +0.72 (+1.93%) | 6,233,400 |
8 Dec 2023 | CNY | 36.3 | 37.67 | 36.28 | 37.25 | 37.25 | +0.75 (+2.05%) | 5,402,075 |
7 Dec 2023 | CNY | 36.78 | 37.06 | 36.14 | 36.5 | 36.5 | -0.53 (-1.43%) | 5,224,900 |
6 Dec 2023 | CNY | 37.1 | 38.28 | 37 | 37.03 | 37.03 | -0.34 (-0.91%) | 3,968,800 |
5 Dec 2023 | CNY | 37.9 | 38.58 | 37.3 | 37.37 | 37.37 | -0.78 (-2.04%) | 5,303,700 |
4 Dec 2023 | CNY | 37.8 | 38.88 | 37.59 | 38.15 | 38.15 | +0.28 (+0.74%) | 5,418,790 |
1 Dec 2023 | CNY | 38.3 | 38.54 | 37.26 | 37.87 | 37.87 | -0.69 (-1.79%) | 8,017,362 |
30 Nov 2023 | CNY | 39.98 | 40.77 | 38.2 | 38.56 | 38.56 | +0.38 (+1.00%) | 11,648,481 |
29 Nov 2023 | CNY | 38.19 | 39.3 | 38.02 | 38.18 | 38.18 | -0.15 (-0.39%) | 6,627,232 |
28 Nov 2023 | CNY | 37.35 | 38.79 | 37.12 | 38.33 | 38.33 | +0.98 (+2.62%) | 7,051,911 |
27 Nov 2023 | CNY | 36.89 | 37.5 | 36.4 | 37.35 | 37.35 | +0.22 (+0.59%) | 5,412,400 |
24 Nov 2023 | CNY | 38.67 | 38.67 | 37 | 37.13 | 37.13 | -1.64 (-4.23%) | 7,172,163 |
23 Nov 2023 | CNY | 38.41 | 39 | 37.96 | 38.77 | 38.77 | +0.29 (+0.75%) | 6,585,759 |
22 Nov 2023 | CNY | 39.5 | 39.88 | 38.41 | 38.48 | 38.48 | -1.45 (-3.63%) | 8,586,068 |
21 Nov 2023 | CNY | 40.8 | 41.58 | 39.64 | 39.93 | 39.93 | -1.42 (-3.43%) | 14,526,223 |
20 Nov 2023 | CNY | 39.36 | 42.79 | 39.29 | 41.35 | 41.35 | +1.99 (+5.06%) | 21,179,779 |
17 Nov 2023 | CNY | 38.6 | 39.39 | 38 | 39.36 | 39.36 | +0.46 (+1.18%) | 9,041,237 |
16 Nov 2023 | CNY | 39.84 | 39.84 | 38.81 | 38.9 | 38.9 | -1.6 (-3.95%) | 10,018,087 |
15 Nov 2023 | CNY | 39.22 | 40.66 | 38.88 | 40.5 | 40.5 | +1.16 (+2.95%) | 15,855,899 |
14 Nov 2023 | CNY | 38.8 | 39.63 | 38.51 | 39.34 | 39.34 | +0.33 (+0.85%) | 9,209,118 |
13 Nov 2023 | CNY | 39.63 | 40.76 | 38.7 | 39.01 | 39.01 | -0.42 (-1.07%) | 13,056,619 |
10 Nov 2023 | CNY | 38.71 | 39.97 | 38.5 | 39.43 | 39.43 | -0.27 (-0.68%) | 9,925,042 |
9 Nov 2023 | CNY | 39.42 | 41.4 | 38.66 | 39.7 | 39.7 | +0.28 (+0.71%) | 17,284,708 |
8 Nov 2023 | CNY | 38.84 | 39.83 | 38.63 | 39.42 | 39.42 | +0.24 (+0.61%) | 12,465,082 |
7 Nov 2023 | CNY | 39.08 | 39.59 | 38.61 | 39.18 | 39.18 | -0.3 (-0.76%) | 14,472,146 |
6 Nov 2023 | CNY | 39.04 | 40.73 | 38.9 | 39.48 | 39.48 | +0.61 (+1.57%) | 23,583,176 |
3 Nov 2023 | CNY | 37.4 | 38.87 | 36.6 | 38.87 | 38.87 | +3.53 (+9.99%) | 17,831,347 |
2 Nov 2023 | CNY | 35.81 | 36.4 | 35.25 | 35.34 | 35.34 | -0.63 (-1.75%) | 4,993,459 |
1 Nov 2023 | CNY | 36.3 | 36.83 | 35.8 | 35.97 | 35.97 | -0.65 (-1.77%) | 4,928,211 |