Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 41.35 | 42.46 | 40.98 | 42.23 | 42.23 | +0.9 (+2.18%) | 1,183,200 |
28 Dec 2023 | CNY | 40.88 | 41.5 | 40.06 | 41.33 | 41.33 | +0.75 (+1.85%) | 1,362,090 |
27 Dec 2023 | CNY | 40.39 | 40.97 | 40.32 | 40.58 | 40.58 | +0.07 (+0.17%) | 713,130 |
26 Dec 2023 | CNY | 41.5 | 41.54 | 40.39 | 40.51 | 40.51 | -1.01 (-2.43%) | 1,183,617 |
25 Dec 2023 | CNY | 41.58 | 41.8 | 40.8 | 41.52 | 41.52 | -0.16 (-0.38%) | 1,264,781 |
22 Dec 2023 | CNY | 41.7 | 42.24 | 41.5 | 41.68 | 41.68 | -0.03 (-0.07%) | 1,159,492 |
21 Dec 2023 | CNY | 41.65 | 42.15 | 40.4 | 41.71 | 41.71 | -0.29 (-0.69%) | 1,562,700 |
20 Dec 2023 | CNY | 42.15 | 42.8 | 41.95 | 42 | 42 | +0.17 (+0.41%) | 1,239,765 |
19 Dec 2023 | CNY | 41.8 | 42.28 | 41.62 | 41.83 | 41.83 | +0.05 (+0.12%) | 890,000 |
18 Dec 2023 | CNY | 42.15 | 42.5 | 41.62 | 41.78 | 41.78 | -0.27 (-0.64%) | 912,900 |
15 Dec 2023 | CNY | 42.06 | 43.21 | 41.99 | 42.05 | 42.05 | -0.06 (-0.14%) | 862,630 |
14 Dec 2023 | CNY | 43.12 | 43.12 | 42.01 | 42.11 | 42.11 | -0.59 (-1.38%) | 883,369 |
13 Dec 2023 | CNY | 42.92 | 43.48 | 42.05 | 42.7 | 42.7 | -0.24 (-0.56%) | 1,395,440 |
12 Dec 2023 | CNY | 43.28 | 43.4 | 42.68 | 42.94 | 42.94 | -0.31 (-0.72%) | 935,090 |
11 Dec 2023 | CNY | 43.21 | 43.58 | 42.7 | 43.25 | 43.25 | -0.23 (-0.53%) | 1,487,601 |
8 Dec 2023 | CNY | 44.25 | 44.37 | 42.9 | 43.48 | 43.48 | -0.68 (-1.54%) | 1,823,898 |
7 Dec 2023 | CNY | 43.99 | 44.88 | 43.69 | 44.16 | 44.16 | +0.17 (+0.39%) | 1,567,502 |
6 Dec 2023 | CNY | 44.4 | 45.47 | 43.88 | 43.99 | 43.99 | -0.56 (-1.26%) | 1,551,403 |
5 Dec 2023 | CNY | 44.91 | 45.6 | 44.42 | 44.55 | 44.55 | -0.75 (-1.66%) | 1,427,100 |
4 Dec 2023 | CNY | 45.51 | 46.5 | 45.12 | 45.3 | 45.3 | -0.25 (-0.55%) | 1,382,289 |
1 Dec 2023 | CNY | 46.08 | 46.11 | 44.91 | 45.55 | 45.55 | -0.43 (-0.94%) | 1,680,200 |
30 Nov 2023 | CNY | 45.77 | 46.38 | 45.29 | 45.98 | 45.98 | +0.26 (+0.57%) | 2,636,907 |
29 Nov 2023 | CNY | 44.82 | 46.19 | 44.2 | 45.72 | 45.72 | +1.07 (+2.40%) | 2,613,837 |
28 Nov 2023 | CNY | 43.23 | 44.98 | 43 | 44.65 | 44.65 | +1.59 (+3.69%) | 1,982,883 |
27 Nov 2023 | CNY | 42.6 | 43.35 | 42.38 | 43.06 | 43.06 | +0.57 (+1.34%) | 1,630,400 |
24 Nov 2023 | CNY | 43.1 | 43.41 | 42.3 | 42.49 | 42.49 | -0.71 (-1.64%) | 1,272,065 |
23 Nov 2023 | CNY | 42.08 | 43.58 | 41.82 | 43.2 | 43.2 | +1.12 (+2.66%) | 2,347,092 |
22 Nov 2023 | CNY | 43.43 | 43.9 | 42.02 | 42.08 | 42.08 | -1.4 (-3.22%) | 3,302,000 |
21 Nov 2023 | CNY | 43.9 | 46.46 | 43.4 | 43.48 | 43.48 | +0.02 (+0.05%) | 4,396,249 |
20 Nov 2023 | CNY | 42.91 | 44 | 42.69 | 43.46 | 43.46 | +0.55 (+1.28%) | 1,694,405 |