Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 33.02 | 33.87 | 32.57 | 32.8 | 32.8 | -0.25 (-0.76%) | 3,561,580 |
25 Dec 2023 | CNY | 33.26 | 33.73 | 32.47 | 33.05 | 33.05 | -0.31 (-0.93%) | 4,882,106 |
22 Dec 2023 | CNY | 32.93 | 33.98 | 32.7 | 33.36 | 33.36 | +0.43 (+1.31%) | 6,346,261 |
21 Dec 2023 | CNY | 32.84 | 33.05 | 32.46 | 32.93 | 32.93 | 0.0 (0.0%) | 4,026,742 |
20 Dec 2023 | CNY | 33.45 | 33.69 | 32.8 | 32.93 | 32.93 | -0.48 (-1.44%) | 3,864,200 |
19 Dec 2023 | CNY | 33.8 | 33.94 | 33.18 | 33.41 | 33.41 | -0.43 (-1.27%) | 3,336,819 |
18 Dec 2023 | CNY | 33.98 | 34.38 | 33.7 | 33.84 | 33.84 | -0.21 (-0.62%) | 4,307,349 |
15 Dec 2023 | CNY | 34.86 | 34.86 | 33.87 | 34.05 | 34.05 | -0.73 (-2.10%) | 5,393,994 |
14 Dec 2023 | CNY | 35.21 | 35.49 | 34.74 | 34.78 | 34.78 | -0.44 (-1.25%) | 4,134,362 |
13 Dec 2023 | CNY | 35.65 | 35.65 | 35.1 | 35.22 | 35.22 | -0.28 (-0.79%) | 4,954,800 |
12 Dec 2023 | CNY | 35.5 | 35.73 | 35.06 | 35.5 | 35.5 | -0.07 (-0.20%) | 4,778,350 |
11 Dec 2023 | CNY | 35 | 35.62 | 34.81 | 35.57 | 35.57 | +0.44 (+1.25%) | 5,493,959 |
8 Dec 2023 | CNY | 35.25 | 35.8 | 35.08 | 35.13 | 35.13 | -0.49 (-1.38%) | 9,431,421 |
7 Dec 2023 | CNY | 35.49 | 36.12 | 35.3 | 35.62 | 35.62 | +0.11 (+0.31%) | 8,636,239 |
6 Dec 2023 | CNY | 35.01 | 35.95 | 34.92 | 35.51 | 35.51 | +0.03 (+0.08%) | 7,922,442 |
5 Dec 2023 | CNY | 35.66 | 35.96 | 35.44 | 35.48 | 35.48 | -0.31 (-0.87%) | 6,266,100 |
4 Dec 2023 | CNY | 36.3 | 36.41 | 35.49 | 35.79 | 35.79 | -0.66 (-1.81%) | 8,495,685 |
1 Dec 2023 | CNY | 36.29 | 36.64 | 35.84 | 36.45 | 36.45 | +0.11 (+0.30%) | 13,003,440 |
30 Nov 2023 | CNY | 33.4 | 36.6 | 33.4 | 36.34 | 36.34 | +3.38 (+10.25%) | 23,182,846 |
29 Nov 2023 | CNY | 32.5 | 33.2 | 32.32 | 32.96 | 32.96 | +0.4 (+1.23%) | 5,692,202 |
28 Nov 2023 | CNY | 32.21 | 32.63 | 31.75 | 32.56 | 32.56 | +0.35 (+1.09%) | 4,285,421 |
27 Nov 2023 | CNY | 32.32 | 32.5 | 31.9 | 32.21 | 32.21 | -0.05 (-0.15%) | 3,486,500 |
24 Nov 2023 | CNY | 32.51 | 32.56 | 32.06 | 32.26 | 32.26 | -0.05 (-0.15%) | 2,807,300 |
23 Nov 2023 | CNY | 32.33 | 32.61 | 31.98 | 32.31 | 32.31 | +0.01 (+0.03%) | 3,258,983 |
22 Nov 2023 | CNY | 32.87 | 32.87 | 32.26 | 32.3 | 32.3 | -0.37 (-1.13%) | 2,961,983 |
21 Nov 2023 | CNY | 33.08 | 33.12 | 32.55 | 32.67 | 32.67 | -0.45 (-1.36%) | 3,835,968 |
20 Nov 2023 | CNY | 32.6 | 33.35 | 32.42 | 33.12 | 33.12 | +0.52 (+1.60%) | 5,160,902 |
17 Nov 2023 | CNY | 31.76 | 32.63 | 31.44 | 32.6 | 32.6 | +0.79 (+2.48%) | 5,476,034 |
16 Nov 2023 | CNY | 31.47 | 32.07 | 31.26 | 31.81 | 31.81 | +0.34 (+1.08%) | 4,564,857 |
15 Nov 2023 | CNY | 31.26 | 31.52 | 30.91 | 31.47 | 31.47 | +0.4 (+1.29%) | 3,274,702 |