Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | CNY | 38.3 | 38.57 | 37 | 37.12 | 37.12 | -1.13 (-2.95%) | 795,600 |
4 Jan 2024 | CNY | 38.46 | 38.63 | 38.02 | 38.25 | 38.25 | -0.27 (-0.70%) | 498,400 |
3 Jan 2024 | CNY | 39.1 | 39.22 | 38.18 | 38.52 | 38.52 | -0.54 (-1.38%) | 861,362 |
2 Jan 2024 | CNY | 39.63 | 39.77 | 39.04 | 39.06 | 39.06 | -0.36 (-0.91%) | 749,400 |
29 Dec 2023 | CNY | 38.58 | 39.68 | 38.58 | 39.42 | 39.42 | +0.85 (+2.20%) | 731,000 |
28 Dec 2023 | CNY | 37.98 | 39 | 37.6 | 38.57 | 38.57 | +0.73 (+1.93%) | 955,800 |
27 Dec 2023 | CNY | 37.01 | 38.04 | 36.93 | 37.84 | 37.84 | +0.67 (+1.80%) | 780,400 |
26 Dec 2023 | CNY | 38.1 | 38.47 | 36.95 | 37.17 | 37.17 | -1.18 (-3.08%) | 1,252,700 |
25 Dec 2023 | CNY | 38.59 | 38.93 | 38.12 | 38.35 | 38.35 | -0.38 (-0.98%) | 818,276 |
22 Dec 2023 | CNY | 39.6 | 39.85 | 38.49 | 38.73 | 38.73 | -0.87 (-2.20%) | 897,900 |
21 Dec 2023 | CNY | 39.15 | 39.89 | 38.2 | 39.6 | 39.6 | 0.0 (0.0%) | 1,231,376 |
20 Dec 2023 | CNY | 40 | 40.4 | 39.49 | 39.6 | 39.6 | -0.13 (-0.33%) | 1,034,922 |
19 Dec 2023 | CNY | 39.86 | 40.19 | 39.41 | 39.73 | 39.73 | -0.37 (-0.92%) | 1,162,522 |
18 Dec 2023 | CNY | 40.25 | 40.5 | 39.52 | 40.1 | 40.1 | -0.15 (-0.37%) | 1,266,700 |
15 Dec 2023 | CNY | 40.7 | 40.82 | 40.11 | 40.25 | 40.25 | -0.24 (-0.59%) | 1,052,900 |
14 Dec 2023 | CNY | 41.39 | 41.39 | 40.35 | 40.49 | 40.49 | -0.03 (-0.07%) | 1,305,526 |
13 Dec 2023 | CNY | 41 | 41.29 | 40.26 | 40.52 | 40.52 | -0.66 (-1.60%) | 1,337,422 |
12 Dec 2023 | CNY | 41.04 | 41.77 | 40.95 | 41.18 | 41.18 | -0.3 (-0.72%) | 1,318,900 |
11 Dec 2023 | CNY | 41.8 | 41.8 | 40.27 | 41.48 | 41.48 | -0.43 (-1.03%) | 1,894,096 |
8 Dec 2023 | CNY | 40.61 | 42.5 | 40.4 | 41.91 | 41.91 | +1.19 (+2.92%) | 2,540,591 |
7 Dec 2023 | CNY | 40.59 | 41.29 | 40.52 | 40.72 | 40.72 | -0.06 (-0.15%) | 1,465,800 |
6 Dec 2023 | CNY | 41.02 | 41.69 | 40.5 | 40.78 | 40.78 | -0.62 (-1.50%) | 2,093,576 |
5 Dec 2023 | CNY | 43.52 | 43.99 | 41.32 | 41.4 | 41.4 | -2.66 (-6.04%) | 3,430,566 |
4 Dec 2023 | CNY | 42.95 | 44.9 | 42.6 | 44.06 | 44.06 | +1.11 (+2.58%) | 4,418,829 |
1 Dec 2023 | CNY | 41.79 | 43.3 | 40.82 | 42.95 | 42.95 | +1.62 (+3.92%) | 2,593,093 |
30 Nov 2023 | CNY | 42.33 | 42.53 | 40.92 | 41.33 | 41.33 | -0.8 (-1.90%) | 1,536,498 |
29 Nov 2023 | CNY | 42.62 | 43.36 | 41.95 | 42.13 | 42.13 | -0.48 (-1.13%) | 1,225,896 |
28 Nov 2023 | CNY | 42.4 | 43.39 | 42.13 | 42.61 | 42.61 | +0.14 (+0.33%) | 1,215,800 |
27 Nov 2023 | CNY | 41.9 | 42.99 | 41.75 | 42.47 | 42.47 | +0.44 (+1.05%) | 1,409,280 |
24 Nov 2023 | CNY | 43.43 | 43.88 | 41.73 | 42.03 | 42.03 | -1.41 (-3.25%) | 1,708,282 |