Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 30.71 | 30.71 | 29.62 | 29.77 | 29.77 | -0.6 (-1.98%) | 1,588,110 |
25 Dec 2023 | CNY | 30.67 | 31 | 30.1 | 30.37 | 30.37 | -0.39 (-1.27%) | 1,195,590 |
22 Dec 2023 | CNY | 31.13 | 31.48 | 30.6 | 30.76 | 30.76 | -0.44 (-1.41%) | 1,509,490 |
21 Dec 2023 | CNY | 31.13 | 31.59 | 30.35 | 31.2 | 31.2 | -0.15 (-0.48%) | 1,937,700 |
20 Dec 2023 | CNY | 31.58 | 32.06 | 31.32 | 31.35 | 31.35 | -0.17 (-0.54%) | 1,530,700 |
19 Dec 2023 | CNY | 31.2 | 31.73 | 31.18 | 31.52 | 31.52 | +0.07 (+0.22%) | 1,151,800 |
18 Dec 2023 | CNY | 31.94 | 32.16 | 31.37 | 31.45 | 31.45 | -0.48 (-1.50%) | 1,310,900 |
15 Dec 2023 | CNY | 32.59 | 32.81 | 31.81 | 31.93 | 31.93 | -0.68 (-2.09%) | 2,248,000 |
14 Dec 2023 | CNY | 33 | 33.38 | 32.6 | 32.61 | 32.61 | -0.34 (-1.03%) | 1,835,100 |
13 Dec 2023 | CNY | 34.23 | 34.5 | 32.88 | 32.95 | 32.95 | -1.28 (-3.74%) | 2,378,700 |
12 Dec 2023 | CNY | 33.85 | 34.8 | 33.66 | 34.23 | 34.23 | +0.43 (+1.27%) | 2,437,200 |
11 Dec 2023 | CNY | 33 | 33.83 | 33 | 33.8 | 33.8 | +0.32 (+0.96%) | 1,667,600 |
8 Dec 2023 | CNY | 32.95 | 33.82 | 32.95 | 33.48 | 33.48 | +0.32 (+0.97%) | 2,161,100 |
7 Dec 2023 | CNY | 33.48 | 33.5 | 32.81 | 33.16 | 33.16 | -0.29 (-0.87%) | 2,623,500 |
6 Dec 2023 | CNY | 34.73 | 35 | 33.33 | 33.45 | 33.45 | -1.46 (-4.18%) | 3,877,900 |
5 Dec 2023 | CNY | 37.16 | 37.16 | 34.58 | 34.91 | 34.91 | -2.18 (-5.88%) | 4,259,530 |
4 Dec 2023 | CNY | 37.01 | 37.5 | 36.69 | 37.09 | 37.09 | -0.04 (-0.11%) | 2,556,400 |
1 Dec 2023 | CNY | 36.49 | 37.38 | 36.2 | 37.13 | 37.13 | -0.29 (-0.77%) | 3,333,490 |
30 Nov 2023 | CNY | 37.93 | 37.96 | 36.33 | 37.42 | 37.42 | -0.57 (-1.50%) | 4,338,990 |
29 Nov 2023 | CNY | 39.97 | 40.55 | 37.68 | 37.99 | 37.99 | -2.03 (-5.07%) | 6,786,910 |
28 Nov 2023 | CNY | 39.9 | 40.75 | 39 | 40.02 | 40.02 | +0.1 (+0.25%) | 8,120,310 |
27 Nov 2023 | CNY | 38.06 | 40.06 | 37.6 | 39.92 | 39.92 | +2.05 (+5.41%) | 8,570,920 |
24 Nov 2023 | CNY | 38.5 | 39.48 | 37.1 | 37.87 | 37.87 | -0.86 (-2.22%) | 5,231,300 |
23 Nov 2023 | CNY | 36 | 39.2 | 35.5 | 38.73 | 38.73 | +2.15 (+5.88%) | 7,211,930 |
22 Nov 2023 | CNY | 37 | 38.63 | 36.51 | 36.58 | 36.58 | -0.93 (-2.48%) | 4,881,500 |
21 Nov 2023 | CNY | 39.5 | 39.51 | 37.51 | 37.51 | 37.51 | -2.02 (-5.11%) | 6,882,230 |
20 Nov 2023 | CNY | 38.47 | 40.99 | 38.38 | 39.53 | 39.53 | +0.73 (+1.88%) | 8,187,100 |
17 Nov 2023 | CNY | 37.44 | 40 | 37.01 | 38.8 | 38.8 | +1.48 (+3.97%) | 9,617,040 |
16 Nov 2023 | CNY | 37.5 | 37.83 | 36.71 | 37.32 | 37.32 | -0.74 (-1.94%) | 4,844,190 |
15 Nov 2023 | CNY | 36.52 | 38.18 | 36.52 | 38.06 | 38.06 | +1.81 (+4.99%) | 8,404,930 |