Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2024 | CNY | 32.94 | 32.94 | 32.19 | 32.26 | 32.26 | -0.82 (-2.48%) | 1,017,344 |
12 Jan 2024 | CNY | 32.8 | 33.5 | 32.7 | 33.08 | 33.08 | +0.24 (+0.73%) | 1,384,236 |
11 Jan 2024 | CNY | 32.36 | 32.97 | 32.36 | 32.84 | 32.84 | +0.52 (+1.61%) | 826,144 |
10 Jan 2024 | CNY | 32.85 | 33.15 | 32.32 | 32.32 | 32.32 | -0.66 (-2.00%) | 883,336 |
9 Jan 2024 | CNY | 33.01 | 33.49 | 32.69 | 32.98 | 32.98 | +0.03 (+0.09%) | 794,940 |
8 Jan 2024 | CNY | 33.41 | 33.55 | 32.86 | 32.95 | 32.95 | -0.43 (-1.29%) | 979,412 |
5 Jan 2024 | CNY | 34.68 | 34.71 | 33.21 | 33.38 | 33.38 | -1.33 (-3.83%) | 1,351,472 |
4 Jan 2024 | CNY | 34.66 | 35 | 34.5 | 34.71 | 34.71 | 0.0 (0.0%) | 1,008,756 |
3 Jan 2024 | CNY | 35.19 | 35.2 | 34.2 | 34.71 | 34.71 | -0.59 (-1.67%) | 1,951,396 |
2 Jan 2024 | CNY | 35.32 | 36 | 35.01 | 35.3 | 35.3 | -0.12 (-0.34%) | 1,926,144 |
29 Dec 2023 | CNY | 35.38 | 35.68 | 34.89 | 35.42 | 35.42 | +0.17 (+0.48%) | 2,467,316 |
28 Dec 2023 | CNY | 34.7 | 35.67 | 34.3 | 35.25 | 35.25 | +0.15 (+0.43%) | 3,352,344 |
27 Dec 2023 | CNY | 34.5 | 36.75 | 33.98 | 35.1 | 35.1 | +0.52 (+1.50%) | 3,676,820 |
26 Dec 2023 | CNY | 34.1 | 34.92 | 33.53 | 34.58 | 34.58 | +0.4 (+1.17%) | 2,521,640 |
25 Dec 2023 | CNY | 34.31 | 34.88 | 33.81 | 34.18 | 34.18 | +0.38 (+1.12%) | 1,685,456 |
22 Dec 2023 | CNY | 33.65 | 34.3 | 33.48 | 33.8 | 33.8 | +0.17 (+0.51%) | 1,355,080 |
21 Dec 2023 | CNY | 33.38 | 34 | 33.06 | 33.63 | 33.63 | +0.25 (+0.75%) | 1,066,704 |
20 Dec 2023 | CNY | 34.04 | 34.28 | 33.35 | 33.38 | 33.38 | -0.53 (-1.56%) | 964,968 |
19 Dec 2023 | CNY | 33.9 | 34.16 | 33.72 | 33.91 | 33.91 | +0.15 (+0.44%) | 609,724 |
18 Dec 2023 | CNY | 34.34 | 34.39 | 33.71 | 33.76 | 33.76 | -0.54 (-1.57%) | 712,860 |
15 Dec 2023 | CNY | 35.01 | 35.01 | 34.17 | 34.3 | 34.3 | -0.2 (-0.58%) | 849,632 |
14 Dec 2023 | CNY | 34.98 | 35.18 | 34.46 | 34.5 | 34.5 | -0.48 (-1.37%) | 977,592 |
13 Dec 2023 | CNY | 35.14 | 35.47 | 34.82 | 34.98 | 34.98 | -0.15 (-0.43%) | 843,924 |
12 Dec 2023 | CNY | 35.25 | 35.85 | 35.09 | 35.13 | 35.13 | -0.12 (-0.34%) | 915,972 |
11 Dec 2023 | CNY | 34.8 | 35.34 | 34.35 | 35.25 | 35.25 | +0.38 (+1.09%) | 1,312,024 |
8 Dec 2023 | CNY | 35.44 | 35.81 | 34.85 | 34.87 | 34.87 | -0.58 (-1.64%) | 1,474,504 |
7 Dec 2023 | CNY | 35.78 | 35.85 | 35.4 | 35.45 | 35.45 | -0.33 (-0.92%) | 1,165,588 |
6 Dec 2023 | CNY | 35.78 | 36.09 | 35.6 | 35.78 | 35.78 | -0.04 (-0.11%) | 1,089,452 |
5 Dec 2023 | CNY | 36.72 | 36.72 | 35.61 | 35.82 | 35.82 | -0.93 (-2.53%) | 1,949,424 |
4 Dec 2023 | CNY | 37.36 | 37.42 | 36.62 | 36.75 | 36.75 | -0.58 (-1.55%) | 1,803,452 |