Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 34.7 | 34.75 | 33.81 | 34 | 34 | -0.54 (-1.56%) | 2,796,080 |
25 Dec 2023 | CNY | 33.68 | 34.61 | 33.3 | 34.54 | 34.54 | +0.84 (+2.49%) | 2,758,300 |
22 Dec 2023 | CNY | 33.99 | 34.76 | 33.32 | 33.7 | 33.7 | -0.28 (-0.82%) | 3,910,440 |
21 Dec 2023 | CNY | 33.98 | 34.12 | 33.42 | 33.98 | 33.98 | 0.0 (0.0%) | 2,631,420 |
20 Dec 2023 | CNY | 34.73 | 35.05 | 33.9 | 33.98 | 33.98 | -0.68 (-1.96%) | 2,685,600 |
19 Dec 2023 | CNY | 35.2 | 35.3 | 34.03 | 34.66 | 34.66 | -0.3 (-0.86%) | 2,791,040 |
18 Dec 2023 | CNY | 34.46 | 35.76 | 33.82 | 34.96 | 34.96 | +0.5 (+1.45%) | 5,507,364 |
15 Dec 2023 | CNY | 34.57 | 35.15 | 33.79 | 34.46 | 34.46 | -0.1 (-0.29%) | 6,765,699 |
14 Dec 2023 | CNY | 36.49 | 36.76 | 34.3 | 34.56 | 34.56 | -2.17 (-5.91%) | 11,939,065 |
13 Dec 2023 | CNY | 36.37 | 37.14 | 36 | 36.73 | 36.73 | +0.54 (+1.49%) | 6,307,929 |
12 Dec 2023 | CNY | 36.74 | 37.05 | 35.76 | 36.19 | 36.19 | -0.5 (-1.36%) | 6,926,262 |
11 Dec 2023 | CNY | 37.24 | 37.6 | 35.69 | 36.69 | 36.69 | -0.27 (-0.73%) | 8,566,693 |
8 Dec 2023 | CNY | 33.71 | 37.88 | 33.65 | 36.96 | 36.96 | +2.25 (+6.48%) | 15,492,212 |
7 Dec 2023 | CNY | 33.49 | 35.85 | 33.47 | 34.71 | 34.71 | +1.21 (+3.61%) | 13,441,806 |
6 Dec 2023 | CNY | 33.1 | 34 | 32.37 | 33.5 | 33.5 | +0.79 (+2.42%) | 7,124,271 |
5 Dec 2023 | CNY | 32.55 | 33.29 | 32.2 | 32.71 | 32.71 | -0.09 (-0.27%) | 4,949,466 |
4 Dec 2023 | CNY | 33 | 33.56 | 32.18 | 32.8 | 32.8 | -0.67 (-2.00%) | 6,000,500 |
1 Dec 2023 | CNY | 32.92 | 33.8 | 32.14 | 33.47 | 33.47 | +0.57 (+1.73%) | 10,267,374 |
30 Nov 2023 | CNY | 30.48 | 32.9 | 30.25 | 32.9 | 32.9 | +3.06 (+10.25%) | 14,284,767 |
29 Nov 2023 | CNY | 29.28 | 30.03 | 29.2 | 29.84 | 29.84 | +0.3 (+1.02%) | 3,572,498 |
28 Nov 2023 | CNY | 28.61 | 29.9 | 28.41 | 29.54 | 29.54 | +0.69 (+2.39%) | 5,196,100 |
27 Nov 2023 | CNY | 28.58 | 29.08 | 28.18 | 28.85 | 28.85 | +0.28 (+0.98%) | 3,110,100 |
24 Nov 2023 | CNY | 28.53 | 28.98 | 28.2 | 28.57 | 28.57 | +0.05 (+0.18%) | 2,840,084 |
23 Nov 2023 | CNY | 28.03 | 28.9 | 27.99 | 28.52 | 28.52 | +0.68 (+2.44%) | 3,556,340 |
22 Nov 2023 | CNY | 27.58 | 28.16 | 27.58 | 27.84 | 27.84 | 0.0 (0.0%) | 2,968,460 |
21 Nov 2023 | CNY | 28.1 | 28.82 | 27.61 | 27.84 | 27.84 | -0.59 (-2.08%) | 6,887,838 |
20 Nov 2023 | CNY | 29.12 | 30.05 | 27.52 | 28.43 | 28.43 | -0.69 (-2.37%) | 10,200,495 |
17 Nov 2023 | CNY | 29.02 | 29.67 | 28.75 | 29.12 | 29.12 | +0.01 (+0.03%) | 4,877,104 |
16 Nov 2023 | CNY | 29.05 | 29.5 | 28.47 | 29.11 | 29.11 | +0.17 (+0.59%) | 3,684,520 |
15 Nov 2023 | CNY | 29.19 | 29.28 | 28.6 | 28.94 | 28.94 | -0.1 (-0.34%) | 2,502,113 |