Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2024 | CNY | 39.1 | 44.7 | 39.1 | 40 | 40 | +0.4 (+1.01%) | 1,484,650 |
18 Jan 2024 | CNY | 39.77 | 40.03 | 38.38 | 39.6 | 39.6 | -0.08 (-0.20%) | 453,482 |
17 Jan 2024 | CNY | 41.28 | 41.28 | 39.65 | 39.68 | 39.68 | -1.4 (-3.41%) | 389,331 |
16 Jan 2024 | CNY | 41.49 | 41.79 | 40.26 | 41.08 | 41.08 | -0.43 (-1.04%) | 499,600 |
15 Jan 2024 | CNY | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 0.0 (0.0%) | 397,806 |
12 Jan 2024 | CNY | 42.22 | 42.68 | 41.5 | 41.51 | 41.51 | -0.87 (-2.05%) | 371,199 |
11 Jan 2024 | CNY | 41.07 | 42.88 | 40.69 | 42.38 | 42.38 | +1.4 (+3.42%) | 488,116 |
10 Jan 2024 | CNY | 41.55 | 41.95 | 40.44 | 40.98 | 40.98 | -0.46 (-1.11%) | 381,256 |
9 Jan 2024 | CNY | 41.02 | 42.13 | 40.89 | 41.44 | 41.44 | +0.56 (+1.37%) | 428,016 |
8 Jan 2024 | CNY | 41.93 | 42.42 | 40.88 | 40.88 | 40.88 | -1.22 (-2.90%) | 332,298 |
5 Jan 2024 | CNY | 42.85 | 43.29 | 41.75 | 42.1 | 42.1 | -0.49 (-1.15%) | 443,100 |
4 Jan 2024 | CNY | 42.67 | 42.78 | 42.05 | 42.59 | 42.59 | +0.04 (+0.09%) | 275,328 |
3 Jan 2024 | CNY | 42.51 | 43.01 | 42.23 | 42.55 | 42.55 | -0.33 (-0.77%) | 410,603 |
2 Jan 2024 | CNY | 42.81 | 43.06 | 42.18 | 42.88 | 42.88 | +0.08 (+0.19%) | 465,064 |
29 Dec 2023 | CNY | 42.64 | 43.13 | 42.3 | 42.8 | 42.8 | +0.15 (+0.35%) | 375,535 |
28 Dec 2023 | CNY | 40.73 | 43.28 | 40.27 | 42.65 | 42.65 | +1.92 (+4.71%) | 811,810 |
27 Dec 2023 | CNY | 40.6 | 41.09 | 40.16 | 40.73 | 40.73 | +0.39 (+0.97%) | 363,363 |
26 Dec 2023 | CNY | 41.99 | 42.08 | 40.2 | 40.34 | 40.34 | -0.91 (-2.21%) | 492,887 |
25 Dec 2023 | CNY | 41.65 | 41.93 | 41.05 | 41.25 | 41.25 | -0.44 (-1.06%) | 383,884 |
22 Dec 2023 | CNY | 42.2 | 42.57 | 41.53 | 41.69 | 41.69 | -0.65 (-1.54%) | 396,826 |
21 Dec 2023 | CNY | 42.01 | 42.53 | 41.12 | 42.34 | 42.34 | +0.16 (+0.38%) | 414,462 |
20 Dec 2023 | CNY | 42.36 | 42.97 | 42.12 | 42.18 | 42.18 | -0.18 (-0.42%) | 325,933 |
19 Dec 2023 | CNY | 42.3 | 42.68 | 42.06 | 42.36 | 42.36 | +0.06 (+0.14%) | 220,111 |
18 Dec 2023 | CNY | 42.8 | 43.18 | 42.23 | 42.3 | 42.3 | -0.57 (-1.33%) | 382,798 |
15 Dec 2023 | CNY | 42.99 | 43.4 | 42.68 | 42.87 | 42.87 | +0.13 (+0.30%) | 334,949 |
14 Dec 2023 | CNY | 43.58 | 43.75 | 42.71 | 42.74 | 42.74 | -0.76 (-1.75%) | 401,533 |
13 Dec 2023 | CNY | 44.22 | 44.22 | 43.19 | 43.5 | 43.5 | -0.27 (-0.62%) | 320,022 |
12 Dec 2023 | CNY | 43.83 | 44.25 | 43.37 | 43.77 | 43.77 | -0.38 (-0.86%) | 354,615 |
11 Dec 2023 | CNY | 43.53 | 44.3 | 43 | 44.15 | 44.15 | +0.62 (+1.42%) | 535,717 |
8 Dec 2023 | CNY | 43.8 | 44.67 | 43.5 | 43.53 | 43.53 | -0.64 (-1.45%) | 507,954 |