Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 35.65 | 36.35 | 34.45 | 35.3 | 35.3 | -0.65 (-1.81%) | 9,880,653 |
25 Dec 2023 | CNY | 34.09 | 36.5 | 34.09 | 35.95 | 35.95 | +1.83 (+5.36%) | 15,741,923 |
22 Dec 2023 | CNY | 35.59 | 36.16 | 33.88 | 34.12 | 34.12 | -1.17 (-3.32%) | 20,283,501 |
21 Dec 2023 | CNY | 36.3 | 36.66 | 34.5 | 35.29 | 35.29 | -1.09 (-3.00%) | 18,417,031 |
20 Dec 2023 | CNY | 36.5 | 37.19 | 35.62 | 36.38 | 36.38 | -0.16 (-0.44%) | 12,995,935 |
19 Dec 2023 | CNY | 36.95 | 36.99 | 35 | 36.54 | 36.54 | -0.09 (-0.25%) | 13,947,416 |
18 Dec 2023 | CNY | 36.25 | 37 | 35.77 | 36.63 | 36.63 | +0.4 (+1.10%) | 18,587,396 |
15 Dec 2023 | CNY | 38.44 | 39 | 36.07 | 36.23 | 36.23 | -2.02 (-5.28%) | 25,859,930 |
14 Dec 2023 | CNY | 41.37 | 41.65 | 37.18 | 38.25 | 38.25 | -3.03 (-7.34%) | 26,798,918 |
13 Dec 2023 | CNY | 42.08 | 42.7 | 40.65 | 41.28 | 41.28 | -0.76 (-1.81%) | 19,612,232 |
12 Dec 2023 | CNY | 39.3 | 42.97 | 39.3 | 42.04 | 42.04 | +3.83 (+10.02%) | 35,424,706 |
11 Dec 2023 | CNY | 37.55 | 39.5 | 37.06 | 38.21 | 38.21 | +0.17 (+0.45%) | 29,982,957 |
8 Dec 2023 | CNY | 36.6 | 38.56 | 34.93 | 38.04 | 38.04 | -0.08 (-0.21%) | 55,839,490 |
7 Dec 2023 | CNY | 47.29 | 48.29 | 38.12 | 38.12 | 38.12 | -9.53 (-20.00%) | 53,511,958 |
6 Dec 2023 | CNY | 44.99 | 48.74 | 44.38 | 47.65 | 47.65 | +2.46 (+5.44%) | 23,618,003 |
5 Dec 2023 | CNY | 42.12 | 46 | 41.7 | 45.19 | 45.19 | +2.54 (+5.96%) | 19,610,804 |
4 Dec 2023 | CNY | 44.1 | 45.61 | 41.49 | 42.65 | 42.65 | -1.4 (-3.18%) | 22,295,285 |
1 Dec 2023 | CNY | 41.8 | 44.99 | 41.55 | 44.05 | 44.05 | +1.75 (+4.14%) | 19,627,244 |
30 Nov 2023 | CNY | 40.4 | 42.3 | 39.07 | 42.3 | 42.3 | +1.85 (+4.57%) | 19,000,512 |
29 Nov 2023 | CNY | 39.98 | 40.5 | 39.23 | 40.45 | 40.45 | +0.46 (+1.15%) | 12,737,045 |
28 Nov 2023 | CNY | 37.13 | 40 | 36.59 | 39.99 | 39.99 | +3.16 (+8.58%) | 18,128,290 |
27 Nov 2023 | CNY | 36.52 | 37.98 | 36.15 | 36.83 | 36.83 | -0.17 (-0.46%) | 11,257,153 |
24 Nov 2023 | CNY | 36.16 | 37.67 | 35.4 | 37 | 37 | +1.02 (+2.83%) | 16,363,888 |
23 Nov 2023 | CNY | 33.82 | 36.36 | 33.7 | 35.98 | 35.98 | +0.98 (+2.80%) | 19,120,288 |
22 Nov 2023 | CNY | 37.01 | 37.72 | 34.71 | 35 | 35 | -2.8 (-7.41%) | 20,529,225 |
21 Nov 2023 | CNY | 35.35 | 37.8 | 34.4 | 37.8 | 37.8 | +1.7 (+4.71%) | 26,439,150 |
20 Nov 2023 | CNY | 38.37 | 41 | 34.6 | 36.1 | 36.1 | -1.87 (-4.92%) | 38,258,578 |
17 Nov 2023 | CNY | 35.6 | 38.37 | 34.66 | 37.97 | 37.97 | +2.39 (+6.72%) | 18,612,810 |
16 Nov 2023 | CNY | 34.77 | 35.77 | 34.4 | 35.58 | 35.58 | +0.71 (+2.04%) | 11,441,959 |
15 Nov 2023 | CNY | 32.68 | 35.5 | 32.68 | 34.87 | 34.87 | +2.62 (+8.12%) | 19,264,401 |