Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | CNY | 37.41 | 38.8 | 36.3 | 36.48 | 36.48 | -0.93 (-2.49%) | 6,570,100 |
4 Jan 2024 | CNY | 37 | 37.73 | 36.85 | 37.41 | 37.41 | +0.25 (+0.67%) | 4,076,916 |
3 Jan 2024 | CNY | 36.64 | 37.19 | 36.1 | 37.16 | 37.16 | +0.36 (+0.98%) | 4,245,590 |
2 Jan 2024 | CNY | 38.27 | 38.27 | 36.8 | 36.8 | 36.8 | -1.19 (-3.13%) | 5,651,269 |
29 Dec 2023 | CNY | 37.44 | 38.36 | 37.43 | 37.99 | 37.99 | +0.34 (+0.90%) | 5,878,735 |
28 Dec 2023 | CNY | 37.43 | 38.06 | 36.6 | 37.65 | 37.65 | +0.4 (+1.07%) | 7,170,337 |
27 Dec 2023 | CNY | 37.1 | 37.9 | 36.73 | 37.25 | 37.25 | +0.17 (+0.46%) | 6,853,643 |
26 Dec 2023 | CNY | 38.8 | 38.82 | 35 | 37.08 | 37.08 | -1.58 (-4.09%) | 12,325,090 |
25 Dec 2023 | CNY | 39.29 | 39.96 | 38.23 | 38.66 | 38.66 | -0.54 (-1.38%) | 6,094,259 |
22 Dec 2023 | CNY | 40.2 | 40.2 | 39.02 | 39.2 | 39.2 | -0.98 (-2.44%) | 4,757,396 |
21 Dec 2023 | CNY | 40.61 | 40.87 | 39.14 | 40.18 | 40.18 | -0.44 (-1.08%) | 6,945,946 |
20 Dec 2023 | CNY | 42 | 42.17 | 40.56 | 40.62 | 40.62 | -1.18 (-2.82%) | 6,906,286 |
19 Dec 2023 | CNY | 40.54 | 42.58 | 40.41 | 41.8 | 41.8 | +1.29 (+3.18%) | 9,170,059 |
18 Dec 2023 | CNY | 39.71 | 41.94 | 39.54 | 40.51 | 40.51 | +0.45 (+1.12%) | 7,576,140 |
15 Dec 2023 | CNY | 40.3 | 40.44 | 39.6 | 40.06 | 40.06 | -0.24 (-0.60%) | 3,207,822 |
14 Dec 2023 | CNY | 40.77 | 41.44 | 39.35 | 40.3 | 40.3 | -0.47 (-1.15%) | 7,216,417 |
13 Dec 2023 | CNY | 41 | 41.5 | 40.43 | 40.77 | 40.77 | -0.43 (-1.04%) | 5,651,225 |
12 Dec 2023 | CNY | 41.4 | 41.4 | 40 | 41.2 | 41.2 | -0.29 (-0.70%) | 7,531,856 |
11 Dec 2023 | CNY | 38.66 | 41.51 | 38.43 | 41.49 | 41.49 | +2.35 (+6.00%) | 15,722,199 |
8 Dec 2023 | CNY | 39.64 | 40.26 | 38.99 | 39.14 | 39.14 | -0.42 (-1.06%) | 10,156,309 |
7 Dec 2023 | CNY | 40.08 | 40.44 | 39.3 | 39.56 | 39.56 | -0.64 (-1.59%) | 5,616,792 |
6 Dec 2023 | CNY | 40.14 | 40.96 | 39.54 | 40.2 | 40.2 | -0.46 (-1.13%) | 9,167,660 |
5 Dec 2023 | CNY | 41.12 | 41.68 | 40.62 | 40.66 | 40.66 | -0.66 (-1.60%) | 7,492,993 |
4 Dec 2023 | CNY | 42.43 | 42.88 | 41.32 | 41.32 | 41.32 | -0.8 (-1.90%) | 9,780,366 |
1 Dec 2023 | CNY | 40.58 | 42.8 | 40.3 | 42.12 | 42.12 | +1.82 (+4.52%) | 17,269,496 |
30 Nov 2023 | CNY | 40.02 | 40.77 | 39.1 | 40.3 | 40.3 | +0.24 (+0.60%) | 10,870,136 |
29 Nov 2023 | CNY | 39.8 | 41.12 | 39.7 | 40.06 | 40.06 | -0.14 (-0.35%) | 13,506,261 |
28 Nov 2023 | CNY | 37.98 | 40.57 | 37.13 | 40.2 | 40.2 | +2.67 (+7.11%) | 22,387,060 |
27 Nov 2023 | CNY | 36.73 | 37.94 | 36.66 | 37.53 | 37.53 | +0.53 (+1.43%) | 7,328,942 |
24 Nov 2023 | CNY | 38.21 | 38.45 | 36.99 | 37 | 37 | -1.24 (-3.24%) | 10,439,604 |