Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 31.03 | 31.89 | 30.56 | 30.63 | 30.63 | -0.52 (-1.67%) | 4,986,673 |
29 Dec 2023 | CNY | 30.4 | 31.64 | 30.4 | 31.15 | 31.15 | +0.56 (+1.83%) | 4,862,597 |
28 Dec 2023 | CNY | 30.34 | 31.08 | 29.82 | 30.59 | 30.59 | +0.26 (+0.86%) | 3,900,108 |
27 Dec 2023 | CNY | 30.9 | 31.39 | 30.12 | 30.33 | 30.33 | -0.63 (-2.03%) | 4,756,791 |
26 Dec 2023 | CNY | 31.52 | 32.12 | 30.8 | 30.96 | 30.96 | -0.5 (-1.59%) | 3,077,614 |
25 Dec 2023 | CNY | 31.5 | 32.1 | 30.98 | 31.46 | 31.46 | -0.05 (-0.16%) | 3,207,704 |
22 Dec 2023 | CNY | 33.54 | 33.67 | 31.38 | 31.51 | 31.51 | -2.18 (-6.47%) | 6,810,230 |
21 Dec 2023 | CNY | 33 | 34.78 | 33 | 33.69 | 33.69 | -0.01 (-0.03%) | 4,545,153 |
20 Dec 2023 | CNY | 34.81 | 35.14 | 33.63 | 33.7 | 33.7 | -1 (-2.88%) | 5,028,396 |
19 Dec 2023 | CNY | 33.77 | 35.99 | 33.53 | 34.7 | 34.7 | +0.84 (+2.48%) | 5,643,274 |
18 Dec 2023 | CNY | 34.8 | 35.85 | 33.7 | 33.86 | 33.86 | -1.68 (-4.73%) | 6,391,369 |
15 Dec 2023 | CNY | 34.18 | 36.6 | 33.85 | 35.54 | 35.54 | +1.58 (+4.65%) | 9,334,445 |
14 Dec 2023 | CNY | 34.6 | 35.6 | 33.8 | 33.96 | 33.96 | -0.57 (-1.65%) | 5,189,112 |
13 Dec 2023 | CNY | 35.21 | 35.8 | 34.5 | 34.53 | 34.53 | -0.93 (-2.62%) | 4,900,964 |
12 Dec 2023 | CNY | 35.32 | 36.39 | 35.2 | 35.46 | 35.46 | -0.32 (-0.89%) | 7,139,829 |
11 Dec 2023 | CNY | 34.09 | 35.78 | 33.92 | 35.78 | 35.78 | +1.77 (+5.20%) | 8,122,489 |
8 Dec 2023 | CNY | 34.52 | 34.8 | 33.79 | 34.01 | 34.01 | -1.14 (-3.24%) | 8,303,988 |
7 Dec 2023 | CNY | 34.85 | 35.49 | 34.36 | 35.15 | 35.15 | +0.57 (+1.65%) | 8,357,861 |
6 Dec 2023 | CNY | 35.46 | 36.64 | 31.5 | 34.58 | 34.58 | -1.57 (-4.34%) | 10,481,480 |
5 Dec 2023 | CNY | 37 | 37.03 | 35 | 36.15 | 36.15 | -1.79 (-4.72%) | 10,633,790 |
4 Dec 2023 | CNY | 35.97 | 39 | 35.97 | 37.94 | 37.94 | +0.92 (+2.49%) | 14,231,520 |
1 Dec 2023 | CNY | 35.22 | 38.18 | 35.15 | 37.02 | 37.02 | +0.94 (+2.61%) | 13,967,600 |
30 Nov 2023 | CNY | 34.48 | 36.85 | 34.48 | 36.08 | 36.08 | +1 (+2.85%) | 13,101,270 |
29 Nov 2023 | CNY | 36.5 | 37.34 | 35.01 | 35.08 | 35.08 | -1.52 (-4.15%) | 12,469,450 |
28 Nov 2023 | CNY | 36.5 | 39.4 | 36.34 | 36.6 | 36.6 | +1.3 (+3.68%) | 13,509,420 |
27 Nov 2023 | CNY | 35.5 | 37.15 | 34.9 | 35.3 | 35.3 | -3.2 (-8.31%) | 14,673,810 |
24 Nov 2023 | CNY | 36.8 | 41.8 | 36.38 | 38.5 | 38.5 | +0.5 (+1.32%) | 19,485,190 |
23 Nov 2023 | CNY | 40 | 40.5 | 36.88 | 38 | 38 | -4.79 (-11.19%) | 20,500,400 |
22 Nov 2023 | CNY | 34.52 | 42.79 | 34.51 | 42.79 | 42.79 | +7.13 (+19.99%) | 24,303,920 |
21 Nov 2023 | CNY | 31.08 | 37.3 | 30.85 | 35.66 | 35.66 | +4.58 (+14.74%) | 21,722,900 |