Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | CNY | 38.5 | 38.95 | 37.6 | 37.81 | 37.81 | -0.51 (-1.33%) | 770,851 |
25 Jan 2024 | CNY | 37 | 38.44 | 36.71 | 38.32 | 38.32 | +1.18 (+3.18%) | 1,081,200 |
24 Jan 2024 | CNY | 37.59 | 37.7 | 35.98 | 37.14 | 37.14 | +0.05 (+0.13%) | 840,785 |
23 Jan 2024 | CNY | 36.95 | 37.53 | 36.07 | 37.09 | 37.09 | +0.29 (+0.79%) | 974,791 |
22 Jan 2024 | CNY | 39.38 | 39.45 | 36.68 | 36.8 | 36.8 | -2.49 (-6.34%) | 1,602,085 |
19 Jan 2024 | CNY | 40 | 40.35 | 39.29 | 39.29 | 39.29 | -0.71 (-1.78%) | 650,794 |
18 Jan 2024 | CNY | 39.99 | 40.55 | 39 | 40 | 40 | -0.23 (-0.57%) | 971,208 |
17 Jan 2024 | CNY | 41.46 | 41.59 | 40 | 40.23 | 40.23 | -1.28 (-3.08%) | 805,351 |
16 Jan 2024 | CNY | 42.31 | 42.31 | 40.95 | 41.51 | 41.51 | -0.18 (-0.43%) | 691,100 |
15 Jan 2024 | CNY | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 0.0 (0.0%) | 575,805 |
12 Jan 2024 | CNY | 42.5 | 43.07 | 41.6 | 41.69 | 41.69 | -1.12 (-2.62%) | 788,200 |
11 Jan 2024 | CNY | 42 | 42.9 | 41.5 | 42.81 | 42.81 | +1.03 (+2.47%) | 993,100 |
10 Jan 2024 | CNY | 42.04 | 42.55 | 41.21 | 41.78 | 41.78 | -0.52 (-1.23%) | 790,351 |
9 Jan 2024 | CNY | 41.9 | 43.27 | 41.6 | 42.3 | 42.3 | +0.77 (+1.85%) | 950,100 |
8 Jan 2024 | CNY | 42.22 | 42.64 | 41.36 | 41.53 | 41.53 | -0.69 (-1.63%) | 903,844 |
5 Jan 2024 | CNY | 42.7 | 43.68 | 41.89 | 42.22 | 42.22 | -0.67 (-1.56%) | 1,229,500 |
4 Jan 2024 | CNY | 43.25 | 43.64 | 42.7 | 42.89 | 42.89 | -0.25 (-0.58%) | 992,200 |
3 Jan 2024 | CNY | 43 | 43.82 | 42.42 | 43.14 | 43.14 | -1.26 (-2.84%) | 2,054,741 |
2 Jan 2024 | CNY | 46.42 | 46.72 | 44.3 | 44.4 | 44.4 | -2.11 (-4.54%) | 2,539,826 |
29 Dec 2023 | CNY | 46.14 | 46.82 | 44.99 | 46.51 | 46.51 | +1.84 (+4.12%) | 2,893,835 |
28 Dec 2023 | CNY | 43.59 | 44.8 | 43.29 | 44.67 | 44.67 | +0.79 (+1.80%) | 1,205,400 |
27 Dec 2023 | CNY | 43.84 | 44.15 | 43.18 | 43.88 | 43.88 | +0.39 (+0.90%) | 846,800 |
26 Dec 2023 | CNY | 44.08 | 44.21 | 43.08 | 43.49 | 43.49 | -0.72 (-1.63%) | 1,108,670 |
25 Dec 2023 | CNY | 44.73 | 45.13 | 44.01 | 44.21 | 44.21 | -0.2 (-0.45%) | 911,800 |
22 Dec 2023 | CNY | 44.9 | 45.56 | 44.26 | 44.41 | 44.41 | -0.49 (-1.09%) | 1,474,000 |
21 Dec 2023 | CNY | 45 | 45.47 | 43.6 | 44.9 | 44.9 | -0.2 (-0.44%) | 1,671,700 |
20 Dec 2023 | CNY | 45.79 | 46.1 | 44.8 | 45.1 | 45.1 | -0.63 (-1.38%) | 1,970,890 |
19 Dec 2023 | CNY | 44.58 | 46.21 | 44.23 | 45.73 | 45.73 | +1.2 (+2.69%) | 2,261,201 |
18 Dec 2023 | CNY | 44.41 | 44.89 | 44.26 | 44.53 | 44.53 | -0.12 (-0.27%) | 1,024,191 |
15 Dec 2023 | CNY | 44.78 | 45.11 | 44.35 | 44.65 | 44.65 | -0.13 (-0.29%) | 913,900 |