Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | CNY | 40.82 | 41.39 | 40.26 | 40.41 | 40.41 | -0.61 (-1.49%) | 1,436,041 |
5 Jan 2024 | CNY | 42.22 | 42.58 | 40.72 | 41.02 | 41.02 | -1 (-2.38%) | 1,077,311 |
4 Jan 2024 | CNY | 43.66 | 43.66 | 41.9 | 42.02 | 42.02 | -1.33 (-3.07%) | 1,314,977 |
3 Jan 2024 | CNY | 44.14 | 44.19 | 43.09 | 43.35 | 43.35 | -0.6 (-1.37%) | 920,740 |
2 Jan 2024 | CNY | 45 | 45.18 | 43.67 | 43.95 | 43.95 | -0.56 (-1.26%) | 1,375,176 |
29 Dec 2023 | CNY | 43.36 | 44.69 | 43.07 | 44.51 | 44.51 | +1.22 (+2.82%) | 1,704,433 |
28 Dec 2023 | CNY | 40.73 | 43.64 | 40.73 | 43.29 | 43.29 | +2.42 (+5.92%) | 2,302,526 |
27 Dec 2023 | CNY | 40.7 | 41.1 | 40.1 | 40.87 | 40.87 | +0.39 (+0.96%) | 1,411,543 |
26 Dec 2023 | CNY | 41.6 | 42.05 | 40.44 | 40.48 | 40.48 | -1.32 (-3.16%) | 1,121,118 |
25 Dec 2023 | CNY | 42.2 | 42.2 | 41.4 | 41.8 | 41.8 | -0.26 (-0.62%) | 782,540 |
22 Dec 2023 | CNY | 41.77 | 42.77 | 41.35 | 42.06 | 42.06 | +0.26 (+0.62%) | 1,483,597 |
21 Dec 2023 | CNY | 41.17 | 42.06 | 40.51 | 41.8 | 41.8 | +0.65 (+1.58%) | 1,290,191 |
20 Dec 2023 | CNY | 41.7 | 42.05 | 41.05 | 41.15 | 41.15 | -0.54 (-1.30%) | 973,841 |
19 Dec 2023 | CNY | 41.52 | 41.94 | 41.2 | 41.69 | 41.69 | +0.21 (+0.51%) | 1,479,420 |
18 Dec 2023 | CNY | 42.47 | 42.47 | 41.38 | 41.48 | 41.48 | -0.89 (-2.10%) | 940,608 |
15 Dec 2023 | CNY | 42.36 | 42.95 | 42.2 | 42.37 | 42.37 | -0.13 (-0.31%) | 878,995 |
14 Dec 2023 | CNY | 42.74 | 43.41 | 42.5 | 42.5 | 42.5 | -0.15 (-0.35%) | 1,044,259 |
13 Dec 2023 | CNY | 43.15 | 43.24 | 42.61 | 42.65 | 42.65 | -0.43 (-1.00%) | 900,510 |
12 Dec 2023 | CNY | 43.82 | 43.82 | 42.82 | 43.08 | 43.08 | -0.72 (-1.64%) | 1,222,770 |
11 Dec 2023 | CNY | 43.21 | 43.82 | 42.55 | 43.8 | 43.8 | +0.59 (+1.37%) | 1,375,839 |
8 Dec 2023 | CNY | 43.3 | 43.82 | 42.91 | 43.21 | 43.21 | +0.26 (+0.61%) | 1,136,519 |
7 Dec 2023 | CNY | 43.1 | 43.52 | 42.7 | 42.95 | 42.95 | -0.15 (-0.35%) | 1,044,177 |
6 Dec 2023 | CNY | 43.08 | 43.66 | 42.93 | 43.1 | 43.1 | 0.0 (0.0%) | 988,471 |
5 Dec 2023 | CNY | 44.2 | 44.41 | 43.1 | 43.1 | 43.1 | -1.1 (-2.49%) | 1,350,020 |
4 Dec 2023 | CNY | 44.95 | 45.34 | 44.03 | 44.2 | 44.2 | -0.8 (-1.78%) | 2,024,929 |
1 Dec 2023 | CNY | 44.98 | 45.45 | 44.68 | 45 | 45 | -0.19 (-0.42%) | 1,320,448 |
30 Nov 2023 | CNY | 45.5 | 46.18 | 44.57 | 45.19 | 45.19 | -0.75 (-1.63%) | 1,596,107 |
29 Nov 2023 | CNY | 45.1 | 46.8 | 45.1 | 45.94 | 45.94 | +0.49 (+1.08%) | 1,811,741 |
28 Nov 2023 | CNY | 45.57 | 46.14 | 45.03 | 45.45 | 45.45 | -0.38 (-0.83%) | 1,310,586 |
27 Nov 2023 | CNY | 44.71 | 46.27 | 44.56 | 45.83 | 45.83 | +1.13 (+2.53%) | 1,665,848 |