Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | CNY | 37.06 | 38.23 | 36.76 | 37.56 | 37.56 | +0.65 (+1.76%) | 837,864 |
10 Jan 2024 | CNY | 36.79 | 37.53 | 36.58 | 36.91 | 36.91 | +0.16 (+0.44%) | 550,400 |
9 Jan 2024 | CNY | 36.7 | 37.29 | 36.59 | 36.75 | 36.75 | -0.08 (-0.22%) | 463,360 |
8 Jan 2024 | CNY | 37.21 | 37.54 | 36.51 | 36.83 | 36.83 | -0.56 (-1.50%) | 631,247 |
5 Jan 2024 | CNY | 37.54 | 37.98 | 37.2 | 37.39 | 37.39 | -0.35 (-0.93%) | 513,149 |
4 Jan 2024 | CNY | 37.86 | 38.2 | 37.43 | 37.74 | 37.74 | -0.27 (-0.71%) | 530,324 |
3 Jan 2024 | CNY | 37.86 | 38.38 | 37.4 | 38.01 | 38.01 | +0.14 (+0.37%) | 796,900 |
2 Jan 2024 | CNY | 37.89 | 38.25 | 37.7 | 37.87 | 37.87 | +0.07 (+0.19%) | 700,980 |
29 Dec 2023 | CNY | 37.81 | 38.11 | 37.62 | 37.8 | 37.8 | -0.05 (-0.13%) | 571,600 |
28 Dec 2023 | CNY | 37 | 37.98 | 36.54 | 37.85 | 37.85 | +1.13 (+3.08%) | 1,025,880 |
27 Dec 2023 | CNY | 36.6 | 36.89 | 36.27 | 36.72 | 36.72 | +0.16 (+0.44%) | 373,700 |
26 Dec 2023 | CNY | 37.19 | 37.19 | 36.4 | 36.56 | 36.56 | -0.44 (-1.19%) | 348,700 |
25 Dec 2023 | CNY | 36.7 | 37.17 | 36.27 | 37 | 37 | +0.14 (+0.38%) | 688,400 |
22 Dec 2023 | CNY | 36.93 | 37.2 | 36.5 | 36.86 | 36.86 | -0.01 (-0.03%) | 519,300 |
21 Dec 2023 | CNY | 36.5 | 37.1 | 36.03 | 36.87 | 36.87 | +0.27 (+0.74%) | 573,083 |
20 Dec 2023 | CNY | 37.2 | 37.29 | 36.6 | 36.6 | 36.6 | -0.49 (-1.32%) | 369,300 |
19 Dec 2023 | CNY | 35.93 | 37.29 | 35.93 | 37.09 | 37.09 | +0.99 (+2.74%) | 731,580 |
18 Dec 2023 | CNY | 36.51 | 36.55 | 36 | 36.1 | 36.1 | -0.35 (-0.96%) | 365,300 |
15 Dec 2023 | CNY | 37 | 37.34 | 36.31 | 36.45 | 36.45 | -0.61 (-1.65%) | 532,114 |
14 Dec 2023 | CNY | 37.78 | 37.85 | 37.05 | 37.06 | 37.06 | -0.45 (-1.20%) | 492,859 |
13 Dec 2023 | CNY | 36.94 | 37.88 | 36.56 | 37.51 | 37.51 | +0.57 (+1.54%) | 1,047,919 |
12 Dec 2023 | CNY | 37.47 | 37.47 | 36.76 | 36.94 | 36.94 | -0.41 (-1.10%) | 464,000 |
11 Dec 2023 | CNY | 35.75 | 37.5 | 35.35 | 37.35 | 37.35 | +1.54 (+4.30%) | 1,082,929 |
8 Dec 2023 | CNY | 36.35 | 36.58 | 35.81 | 35.81 | 35.81 | -0.51 (-1.40%) | 741,010 |
7 Dec 2023 | CNY | 36.8 | 36.81 | 35.9 | 36.32 | 36.32 | -0.58 (-1.57%) | 974,300 |
6 Dec 2023 | CNY | 36.8 | 37.19 | 36.61 | 36.9 | 36.9 | +0.01 (+0.03%) | 598,300 |
5 Dec 2023 | CNY | 36.9 | 37.3 | 36.82 | 36.89 | 36.89 | -0.1 (-0.27%) | 801,800 |
4 Dec 2023 | CNY | 37.09 | 37.22 | 36.6 | 36.99 | 36.99 | -0.1 (-0.27%) | 697,669 |
1 Dec 2023 | CNY | 37.8 | 37.81 | 36.83 | 37.09 | 37.09 | -0.85 (-2.24%) | 1,298,680 |
30 Nov 2023 | CNY | 38.34 | 38.35 | 37.54 | 37.94 | 37.94 | -0.28 (-0.73%) | 610,372 |