Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | CNY | 31.04 | 31.95 | 30.13 | 30.82 | 30.82 | -0.24 (-0.77%) | 4,513,457 |
25 Jan 2024 | CNY | 30 | 31.44 | 29.03 | 31.06 | 31.06 | +0.96 (+3.19%) | 5,501,408 |
24 Jan 2024 | CNY | 30.78 | 30.89 | 28.79 | 30.1 | 30.1 | -0.7 (-2.27%) | 4,983,400 |
23 Jan 2024 | CNY | 30.23 | 31.15 | 29.19 | 30.8 | 30.8 | +0.8 (+2.67%) | 5,805,995 |
22 Jan 2024 | CNY | 31.2 | 31.8 | 29.8 | 30 | 30 | -1.2 (-3.85%) | 4,767,215 |
19 Jan 2024 | CNY | 33.3 | 33.33 | 31.12 | 31.2 | 31.2 | -1.63 (-4.96%) | 4,988,100 |
18 Jan 2024 | CNY | 31.64 | 32.91 | 31.5 | 32.83 | 32.83 | +0.29 (+0.89%) | 4,430,167 |
17 Jan 2024 | CNY | 33.3 | 33.69 | 32.33 | 32.54 | 32.54 | -0.75 (-2.25%) | 4,220,335 |
16 Jan 2024 | CNY | 33.43 | 33.5 | 32.23 | 33.29 | 33.29 | +0.07 (+0.21%) | 4,616,575 |
15 Jan 2024 | CNY | 31.77 | 34.39 | 31.26 | 33.22 | 33.22 | +1.32 (+4.14%) | 8,240,200 |
12 Jan 2024 | CNY | 32.89 | 32.9 | 31.9 | 31.9 | 31.9 | -1.04 (-3.16%) | 3,613,400 |
11 Jan 2024 | CNY | 32.03 | 33.09 | 32.01 | 32.94 | 32.94 | +0.52 (+1.60%) | 7,018,634 |
10 Jan 2024 | CNY | 31 | 33.5 | 30.32 | 32.42 | 32.42 | +1.18 (+3.78%) | 8,983,395 |
9 Jan 2024 | CNY | 32.18 | 32.18 | 30.67 | 31.24 | 31.24 | -0.55 (-1.73%) | 4,784,695 |
8 Jan 2024 | CNY | 31.98 | 32.66 | 31.57 | 31.79 | 31.79 | -0.1 (-0.31%) | 4,517,150 |
5 Jan 2024 | CNY | 33 | 33.3 | 31.5 | 31.89 | 31.89 | -1.18 (-3.57%) | 5,822,800 |
4 Jan 2024 | CNY | 33 | 33.83 | 32.58 | 33.07 | 33.07 | +0.63 (+1.94%) | 6,336,121 |
3 Jan 2024 | CNY | 33.57 | 33.9 | 31.5 | 32.44 | 32.44 | -1.2 (-3.57%) | 8,914,535 |
2 Jan 2024 | CNY | 34.75 | 34.77 | 33.64 | 33.64 | 33.64 | -1.36 (-3.89%) | 4,766,138 |
29 Dec 2023 | CNY | 34.3 | 35.36 | 34 | 35 | 35 | +0.86 (+2.52%) | 5,968,545 |
28 Dec 2023 | CNY | 34.9 | 35 | 33.5 | 34.14 | 34.14 | -0.87 (-2.49%) | 5,459,234 |
27 Dec 2023 | CNY | 34.19 | 35.22 | 33.96 | 35.01 | 35.01 | +1.06 (+3.12%) | 6,246,250 |
26 Dec 2023 | CNY | 34.72 | 34.98 | 33.18 | 33.95 | 33.95 | -0.89 (-2.55%) | 4,699,050 |
25 Dec 2023 | CNY | 34.7 | 35.27 | 34.02 | 34.84 | 34.84 | -0.11 (-0.31%) | 2,530,200 |
22 Dec 2023 | CNY | 36.3 | 36.5 | 34.61 | 34.95 | 34.95 | -0.9 (-2.51%) | 4,348,326 |
21 Dec 2023 | CNY | 35.34 | 36.5 | 35.1 | 35.85 | 35.85 | +0.1 (+0.28%) | 3,650,825 |
20 Dec 2023 | CNY | 36.7 | 36.77 | 35.67 | 35.75 | 35.75 | -0.57 (-1.57%) | 2,843,000 |
19 Dec 2023 | CNY | 36.25 | 36.77 | 35.8 | 36.32 | 36.32 | +0.36 (+1.00%) | 2,954,073 |
18 Dec 2023 | CNY | 36.92 | 36.92 | 35.71 | 35.96 | 35.96 | -0.69 (-1.88%) | 3,768,084 |
15 Dec 2023 | CNY | 37.8 | 37.99 | 36.52 | 36.65 | 36.65 | -1.45 (-3.81%) | 6,002,573 |