Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 32.73 | 32.87 | 32.16 | 32.35 | 32.35 | -0.39 (-1.19%) | 689,750 |
25 Dec 2023 | CNY | 33.13 | 33.27 | 32.33 | 32.74 | 32.74 | -0.33 (-1.00%) | 854,400 |
22 Dec 2023 | CNY | 33.85 | 33.93 | 32.87 | 33.07 | 33.07 | -0.47 (-1.40%) | 979,460 |
21 Dec 2023 | CNY | 34.09 | 34.09 | 33.12 | 33.54 | 33.54 | -0.31 (-0.92%) | 958,128 |
20 Dec 2023 | CNY | 34.44 | 34.8 | 33.71 | 33.85 | 33.85 | -0.58 (-1.68%) | 832,327 |
19 Dec 2023 | CNY | 34.41 | 34.68 | 34.16 | 34.43 | 34.43 | -0.03 (-0.09%) | 594,590 |
18 Dec 2023 | CNY | 35 | 35 | 34.02 | 34.46 | 34.46 | -0.39 (-1.12%) | 1,145,366 |
15 Dec 2023 | CNY | 35.31 | 35.57 | 34.64 | 34.85 | 34.85 | -0.35 (-0.99%) | 1,066,068 |
14 Dec 2023 | CNY | 35.76 | 36.15 | 35.14 | 35.2 | 35.2 | -0.55 (-1.54%) | 850,173 |
13 Dec 2023 | CNY | 36.01 | 36.4 | 35.71 | 35.75 | 35.75 | -0.34 (-0.94%) | 605,320 |
12 Dec 2023 | CNY | 36.18 | 36.4 | 35.8 | 36.09 | 36.09 | -0.31 (-0.85%) | 832,970 |
11 Dec 2023 | CNY | 36.75 | 36.86 | 35.72 | 36.4 | 36.4 | +0.11 (+0.30%) | 1,087,500 |
8 Dec 2023 | CNY | 35.92 | 36.84 | 35.84 | 36.29 | 36.29 | +0.37 (+1.03%) | 1,345,730 |
7 Dec 2023 | CNY | 35.9 | 36.36 | 35.7 | 35.92 | 35.92 | -0.18 (-0.50%) | 1,033,182 |
6 Dec 2023 | CNY | 35.8 | 36.82 | 35.78 | 36.1 | 36.1 | -0.07 (-0.19%) | 1,740,669 |
5 Dec 2023 | CNY | 37 | 37.4 | 35.9 | 36.17 | 36.17 | -1.25 (-3.34%) | 2,534,693 |
4 Dec 2023 | CNY | 42.37 | 42.49 | 37.03 | 37.42 | 37.42 | -5.24 (-12.28%) | 6,192,579 |
1 Dec 2023 | CNY | 43.01 | 43.3 | 42.5 | 42.66 | 42.66 | -0.67 (-1.55%) | 600,939 |
30 Nov 2023 | CNY | 42.99 | 43.69 | 42.59 | 43.33 | 43.33 | +0.18 (+0.42%) | 782,470 |
29 Nov 2023 | CNY | 42.89 | 44.2 | 41.9 | 43.15 | 43.15 | -0.1 (-0.23%) | 1,158,808 |
28 Nov 2023 | CNY | 41.59 | 43.34 | 40.91 | 43.25 | 43.25 | +1.65 (+3.97%) | 944,368 |
27 Nov 2023 | CNY | 41.92 | 41.99 | 40.5 | 41.6 | 41.6 | +0.36 (+0.87%) | 969,790 |
24 Nov 2023 | CNY | 41.7 | 41.74 | 40.78 | 41.24 | 41.24 | -0.53 (-1.27%) | 463,711 |
23 Nov 2023 | CNY | 41.3 | 42.4 | 41.1 | 41.77 | 41.77 | +0.47 (+1.14%) | 453,380 |
22 Nov 2023 | CNY | 41.68 | 42.06 | 41.2 | 41.3 | 41.3 | -0.68 (-1.62%) | 482,410 |
21 Nov 2023 | CNY | 42.69 | 43.13 | 41.6 | 41.98 | 41.98 | -0.61 (-1.43%) | 599,816 |
20 Nov 2023 | CNY | 41.99 | 42.85 | 41.01 | 42.59 | 42.59 | +1.04 (+2.50%) | 926,347 |
17 Nov 2023 | CNY | 41 | 41.97 | 40.75 | 41.55 | 41.55 | +0.45 (+1.09%) | 545,010 |
16 Nov 2023 | CNY | 40.78 | 41.45 | 40.55 | 41.1 | 41.1 | +0.17 (+0.42%) | 537,431 |
15 Nov 2023 | CNY | 41 | 41.75 | 40.75 | 40.93 | 40.93 | -0.25 (-0.61%) | 540,690 |