Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | CNY | 33.05 | 33.39 | 31.76 | 31.9 | 31.9 | -1.05 (-3.19%) | 3,835,114 |
22 Dec 2023 | CNY | 34.67 | 34.95 | 32.92 | 32.95 | 32.95 | -1.73 (-4.99%) | 4,926,847 |
21 Dec 2023 | CNY | 34.02 | 35.08 | 33.45 | 34.68 | 34.68 | -0.02 (-0.06%) | 4,688,196 |
20 Dec 2023 | CNY | 36.4 | 36.5 | 34.65 | 34.7 | 34.7 | -1.8 (-4.93%) | 5,809,644 |
19 Dec 2023 | CNY | 35.47 | 36.67 | 35.47 | 36.5 | 36.5 | +0.68 (+1.90%) | 5,108,766 |
18 Dec 2023 | CNY | 36.25 | 37.51 | 35.33 | 35.82 | 35.82 | -0.2 (-0.56%) | 6,238,690 |
15 Dec 2023 | CNY | 36.03 | 36.49 | 35.35 | 36.02 | 36.02 | +0.17 (+0.47%) | 4,307,573 |
14 Dec 2023 | CNY | 36.4 | 36.65 | 35.72 | 35.85 | 35.85 | -0.38 (-1.05%) | 5,344,485 |
13 Dec 2023 | CNY | 37.15 | 37.4 | 36.17 | 36.23 | 36.23 | -1.18 (-3.15%) | 6,851,136 |
12 Dec 2023 | CNY | 37.67 | 37.87 | 37 | 37.41 | 37.41 | -0.55 (-1.45%) | 8,743,848 |
11 Dec 2023 | CNY | 36 | 37.97 | 35.6 | 37.96 | 37.96 | +1.31 (+3.57%) | 11,688,901 |
8 Dec 2023 | CNY | 37.13 | 37.8 | 36.26 | 36.65 | 36.65 | -0.42 (-1.13%) | 9,817,556 |
7 Dec 2023 | CNY | 36.49 | 38.2 | 36.44 | 37.07 | 37.07 | -0.08 (-0.22%) | 12,543,316 |
6 Dec 2023 | CNY | 35 | 37.5 | 35 | 37.15 | 37.15 | +0.86 (+2.37%) | 14,706,665 |
5 Dec 2023 | CNY | 35.33 | 39.05 | 35.31 | 36.29 | 36.29 | +0.82 (+2.31%) | 16,606,472 |
4 Dec 2023 | CNY | 33.7 | 37 | 33.5 | 35.47 | 35.47 | +1.87 (+5.57%) | 10,112,081 |
1 Dec 2023 | CNY | 32.4 | 33.76 | 32.32 | 33.6 | 33.6 | +1.15 (+3.54%) | 2,966,585 |
30 Nov 2023 | CNY | 32.97 | 32.99 | 32 | 32.45 | 32.45 | -0.35 (-1.07%) | 2,220,872 |
29 Nov 2023 | CNY | 33.49 | 33.6 | 32.71 | 32.8 | 32.8 | -0.92 (-2.73%) | 2,620,680 |
28 Nov 2023 | CNY | 33.9 | 34.26 | 33.21 | 33.72 | 33.72 | -0.44 (-1.29%) | 3,704,145 |
27 Nov 2023 | CNY | 33.18 | 35.44 | 33.18 | 34.16 | 34.16 | +0.3 (+0.89%) | 5,239,043 |
24 Nov 2023 | CNY | 36.18 | 36.49 | 33.62 | 33.86 | 33.86 | -0.79 (-2.28%) | 6,946,631 |
23 Nov 2023 | CNY | 34.58 | 34.84 | 33.69 | 34.65 | 34.65 | +0.09 (+0.26%) | 3,549,778 |
22 Nov 2023 | CNY | 34.55 | 35.72 | 34.48 | 34.56 | 34.56 | -0.19 (-0.55%) | 4,373,048 |
21 Nov 2023 | CNY | 35.35 | 35.46 | 34.53 | 34.75 | 34.75 | -0.69 (-1.95%) | 3,258,790 |
20 Nov 2023 | CNY | 35.36 | 35.76 | 34.8 | 35.44 | 35.44 | +0.37 (+1.06%) | 3,271,586 |
17 Nov 2023 | CNY | 35.39 | 35.58 | 34.68 | 35.07 | 35.07 | -0.39 (-1.10%) | 3,749,790 |
16 Nov 2023 | CNY | 35.4 | 36.31 | 34.86 | 35.46 | 35.46 | +0.11 (+0.31%) | 5,346,491 |
15 Nov 2023 | CNY | 35.65 | 36.36 | 35.2 | 35.35 | 35.35 | -0.27 (-0.76%) | 4,816,742 |
14 Nov 2023 | CNY | 35.14 | 35.85 | 35.14 | 35.62 | 35.62 | +0.49 (+1.39%) | 5,182,186 |