Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | CNY | 29.11 | 29.29 | 28.45 | 28.58 | 28.58 | -0.53 (-1.82%) | 2,990,400 |
4 Jan 2024 | CNY | 29.85 | 29.85 | 29.01 | 29.11 | 29.11 | -0.67 (-2.25%) | 2,921,375 |
3 Jan 2024 | CNY | 30.29 | 30.45 | 29.55 | 29.78 | 29.78 | -0.61 (-2.01%) | 2,452,220 |
2 Jan 2024 | CNY | 30.8 | 31.25 | 30.38 | 30.39 | 30.39 | -0.63 (-2.03%) | 2,679,324 |
29 Dec 2023 | CNY | 29.86 | 31.24 | 29.71 | 31.02 | 31.02 | +1.15 (+3.85%) | 3,943,283 |
28 Dec 2023 | CNY | 29.44 | 30.11 | 29.18 | 29.87 | 29.87 | +0.41 (+1.39%) | 3,178,746 |
27 Dec 2023 | CNY | 29.29 | 29.55 | 29 | 29.46 | 29.46 | +0.26 (+0.89%) | 1,668,365 |
26 Dec 2023 | CNY | 29.59 | 29.76 | 29 | 29.2 | 29.2 | -0.51 (-1.72%) | 2,162,903 |
25 Dec 2023 | CNY | 29.57 | 29.93 | 29.33 | 29.71 | 29.71 | +0.3 (+1.02%) | 3,073,407 |
22 Dec 2023 | CNY | 29.56 | 29.85 | 29.25 | 29.41 | 29.41 | -0.29 (-0.98%) | 2,231,901 |
21 Dec 2023 | CNY | 29.65 | 29.98 | 28.95 | 29.7 | 29.7 | +0.04 (+0.13%) | 3,211,440 |
20 Dec 2023 | CNY | 30.19 | 30.5 | 29.64 | 29.66 | 29.66 | -0.47 (-1.56%) | 2,153,956 |
19 Dec 2023 | CNY | 30.09 | 30.25 | 29.62 | 30.13 | 30.13 | +0.06 (+0.20%) | 1,857,439 |
18 Dec 2023 | CNY | 30.41 | 30.62 | 29.9 | 30.07 | 30.07 | -0.31 (-1.02%) | 3,017,798 |
15 Dec 2023 | CNY | 30.66 | 30.87 | 30.23 | 30.38 | 30.38 | -0.28 (-0.91%) | 2,911,801 |
14 Dec 2023 | CNY | 31.06 | 31.46 | 30.62 | 30.66 | 30.66 | -0.35 (-1.13%) | 2,607,812 |
13 Dec 2023 | CNY | 31.26 | 31.78 | 31 | 31.01 | 31.01 | -0.38 (-1.21%) | 3,553,793 |
12 Dec 2023 | CNY | 30.7 | 31.62 | 30.55 | 31.39 | 31.39 | +0.63 (+2.05%) | 4,469,874 |
11 Dec 2023 | CNY | 30.02 | 30.89 | 29.58 | 30.76 | 30.76 | +0.81 (+2.70%) | 4,458,375 |
8 Dec 2023 | CNY | 29.72 | 30.14 | 29.46 | 29.95 | 29.95 | +0.23 (+0.77%) | 2,941,392 |
7 Dec 2023 | CNY | 29.9 | 30.06 | 29.38 | 29.72 | 29.72 | -0.18 (-0.60%) | 3,405,624 |
6 Dec 2023 | CNY | 29.8 | 30.09 | 29.61 | 29.9 | 29.9 | 0.0 (0.0%) | 1,885,024 |
5 Dec 2023 | CNY | 30.5 | 30.59 | 29.87 | 29.9 | 29.9 | -0.63 (-2.06%) | 2,434,184 |
4 Dec 2023 | CNY | 30.89 | 30.98 | 30.31 | 30.53 | 30.53 | -0.26 (-0.84%) | 2,089,616 |
1 Dec 2023 | CNY | 30.99 | 31.02 | 30.37 | 30.79 | 30.79 | -0.06 (-0.19%) | 2,201,291 |
30 Nov 2023 | CNY | 31.31 | 31.31 | 30.48 | 30.85 | 30.85 | -0.46 (-1.47%) | 2,296,426 |
29 Nov 2023 | CNY | 31.68 | 31.9 | 31.22 | 31.31 | 31.31 | -0.48 (-1.51%) | 3,140,228 |
28 Nov 2023 | CNY | 31.61 | 32.05 | 31.53 | 31.79 | 31.79 | +0.01 (+0.03%) | 3,119,622 |
27 Nov 2023 | CNY | 30.98 | 31.9 | 30.7 | 31.78 | 31.78 | +0.9 (+2.91%) | 5,429,468 |
24 Nov 2023 | CNY | 31.13 | 31.3 | 30.51 | 30.88 | 30.88 | -0.33 (-1.06%) | 2,669,694 |