Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | CNY | 31.97 | 32.2 | 31.79 | 31.8 | 31.8 | -0.14 (-0.44%) | 681,900 |
13 Dec 2023 | CNY | 32.03 | 32.29 | 31.78 | 31.94 | 31.94 | -0.21 (-0.65%) | 776,956 |
12 Dec 2023 | CNY | 32.46 | 32.46 | 31.92 | 32.15 | 32.15 | -0.2 (-0.62%) | 692,100 |
11 Dec 2023 | CNY | 32.12 | 32.5 | 31.46 | 32.35 | 32.35 | +0.34 (+1.06%) | 1,179,706 |
8 Dec 2023 | CNY | 32.2 | 32.32 | 31.89 | 32.01 | 32.01 | +0.01 (+0.03%) | 873,352 |
7 Dec 2023 | CNY | 32.22 | 32.27 | 31.73 | 32 | 32 | -0.22 (-0.68%) | 980,900 |
6 Dec 2023 | CNY | 32.03 | 32.64 | 32 | 32.22 | 32.22 | 0.0 (0.0%) | 856,900 |
5 Dec 2023 | CNY | 32.52 | 32.64 | 32.18 | 32.22 | 32.22 | -0.43 (-1.32%) | 906,400 |
4 Dec 2023 | CNY | 32.77 | 33.06 | 32.58 | 32.65 | 32.65 | +0.07 (+0.21%) | 1,004,400 |
1 Dec 2023 | CNY | 32.5 | 32.86 | 32.24 | 32.58 | 32.58 | +0.09 (+0.28%) | 1,691,200 |
30 Nov 2023 | CNY | 33.83 | 33.85 | 32.41 | 32.49 | 32.49 | -1.27 (-3.76%) | 3,111,565 |
29 Nov 2023 | CNY | 33.9 | 34.1 | 33.68 | 33.76 | 33.76 | -0.06 (-0.18%) | 467,006 |
28 Nov 2023 | CNY | 33.53 | 33.9 | 33.4 | 33.82 | 33.82 | +0.27 (+0.80%) | 591,906 |
27 Nov 2023 | CNY | 33.69 | 33.85 | 33.34 | 33.55 | 33.55 | -0.08 (-0.24%) | 787,690 |
24 Nov 2023 | CNY | 33.91 | 34 | 33.5 | 33.63 | 33.63 | -0.26 (-0.77%) | 633,900 |
23 Nov 2023 | CNY | 33.57 | 34.07 | 33.31 | 33.89 | 33.89 | +0.33 (+0.98%) | 644,600 |
22 Nov 2023 | CNY | 33.69 | 33.97 | 33.55 | 33.56 | 33.56 | -0.24 (-0.71%) | 564,500 |
21 Nov 2023 | CNY | 34.17 | 34.2 | 33.71 | 33.8 | 33.8 | -0.29 (-0.85%) | 533,000 |
20 Nov 2023 | CNY | 34.11 | 34.18 | 33.5 | 34.09 | 34.09 | +0.2 (+0.59%) | 900,101 |
17 Nov 2023 | CNY | 33.47 | 34.11 | 33.37 | 33.89 | 33.89 | +0.46 (+1.38%) | 1,405,100 |
16 Nov 2023 | CNY | 33.6 | 33.72 | 33.39 | 33.43 | 33.43 | -0.17 (-0.51%) | 639,346 |
15 Nov 2023 | CNY | 33.32 | 33.7 | 33.3 | 33.6 | 33.6 | +0.52 (+1.57%) | 1,072,402 |
14 Nov 2023 | CNY | 33.46 | 33.46 | 32.94 | 33.08 | 33.08 | -0.25 (-0.75%) | 770,700 |
13 Nov 2023 | CNY | 33.14 | 33.44 | 32.94 | 33.33 | 33.33 | +0.19 (+0.57%) | 957,300 |
10 Nov 2023 | CNY | 33.15 | 33.29 | 32.77 | 33.14 | 33.14 | -0.22 (-0.66%) | 725,300 |
9 Nov 2023 | CNY | 33.12 | 33.49 | 32.92 | 33.36 | 33.36 | +0.24 (+0.72%) | 1,156,000 |
8 Nov 2023 | CNY | 33.09 | 33.34 | 32.86 | 33.12 | 33.12 | +0.05 (+0.15%) | 1,215,102 |
7 Nov 2023 | CNY | 33.2 | 33.2 | 32.69 | 33.07 | 33.07 | -0.1 (-0.30%) | 936,372 |
6 Nov 2023 | CNY | 33.37 | 33.43 | 32.88 | 33.17 | 33.17 | +0.07 (+0.21%) | 1,161,302 |
3 Nov 2023 | CNY | 33.1 | 33.46 | 33 | 33.1 | 33.1 | -0.16 (-0.48%) | 1,022,900 |