Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | CNY | 34.7 | 35.44 | 34.12 | 34.25 | 34.25 | -0.55 (-1.58%) | 2,046,327 |
15 Dec 2023 | CNY | 36 | 36 | 34.46 | 34.8 | 34.8 | -1.42 (-3.92%) | 3,352,047 |
14 Dec 2023 | CNY | 36.67 | 36.75 | 35.58 | 36.22 | 36.22 | -1.13 (-3.03%) | 5,318,447 |
13 Dec 2023 | CNY | 35.52 | 38.99 | 35.03 | 37.35 | 37.35 | +1.8 (+5.06%) | 7,912,650 |
12 Dec 2023 | CNY | 34.09 | 37.06 | 34 | 35.55 | 35.55 | +1.33 (+3.89%) | 4,810,568 |
11 Dec 2023 | CNY | 34.1 | 34.35 | 33.63 | 34.22 | 34.22 | +0.1 (+0.29%) | 2,096,333 |
8 Dec 2023 | CNY | 33.95 | 34.46 | 33.68 | 34.12 | 34.12 | +0.41 (+1.22%) | 2,370,251 |
7 Dec 2023 | CNY | 34.79 | 34.83 | 33.66 | 33.71 | 33.71 | -1.32 (-3.77%) | 3,529,365 |
6 Dec 2023 | CNY | 36.54 | 36.9 | 34.59 | 35.03 | 35.03 | -1.93 (-5.22%) | 4,755,705 |
5 Dec 2023 | CNY | 36 | 37.48 | 36 | 36.96 | 36.96 | +0.66 (+1.82%) | 4,438,166 |
4 Dec 2023 | CNY | 36 | 36.55 | 35.61 | 36.3 | 36.3 | +0.19 (+0.53%) | 2,241,155 |
1 Dec 2023 | CNY | 35.88 | 36.54 | 35.8 | 36.11 | 36.11 | +0.22 (+0.61%) | 1,891,115 |
30 Nov 2023 | CNY | 36.98 | 37.15 | 35.85 | 35.89 | 35.89 | -1.13 (-3.05%) | 2,909,439 |
29 Nov 2023 | CNY | 37.4 | 37.86 | 37 | 37.02 | 37.02 | -0.37 (-0.99%) | 2,289,878 |
28 Nov 2023 | CNY | 37.5 | 37.73 | 36.52 | 37.39 | 37.39 | -0.39 (-1.03%) | 3,298,130 |
27 Nov 2023 | CNY | 39.68 | 39.77 | 37.56 | 37.78 | 37.78 | -2.05 (-5.15%) | 4,598,686 |
24 Nov 2023 | CNY | 40.42 | 40.83 | 39.01 | 39.83 | 39.83 | -0.97 (-2.38%) | 6,536,836 |
23 Nov 2023 | CNY | 39.5 | 40.93 | 39.22 | 40.8 | 40.8 | +1.21 (+3.06%) | 9,588,281 |
22 Nov 2023 | CNY | 38.23 | 40.5 | 37.46 | 39.59 | 39.59 | +1.25 (+3.26%) | 8,720,455 |
21 Nov 2023 | CNY | 38.99 | 39.45 | 38.28 | 38.34 | 38.34 | -0.66 (-1.69%) | 3,900,197 |
20 Nov 2023 | CNY | 38.09 | 39.06 | 38.01 | 39 | 39 | +0.91 (+2.39%) | 3,817,655 |
17 Nov 2023 | CNY | 37.91 | 38.27 | 37.41 | 38.09 | 38.09 | +0.02 (+0.05%) | 2,987,962 |
16 Nov 2023 | CNY | 38.86 | 38.96 | 38.07 | 38.07 | 38.07 | -0.91 (-2.33%) | 3,023,465 |
15 Nov 2023 | CNY | 39.44 | 39.49 | 38.51 | 38.98 | 38.98 | -0.22 (-0.56%) | 3,599,502 |
14 Nov 2023 | CNY | 39.6 | 40 | 38.91 | 39.2 | 39.2 | -0.63 (-1.58%) | 4,110,003 |
13 Nov 2023 | CNY | 39.53 | 40.44 | 39.39 | 39.83 | 39.83 | +0.46 (+1.17%) | 4,857,618 |
10 Nov 2023 | CNY | 37.98 | 40.6 | 37.6 | 39.37 | 39.37 | +1.24 (+3.25%) | 7,276,258 |
9 Nov 2023 | CNY | 40.01 | 40.88 | 38 | 38.13 | 38.13 | -1.76 (-4.41%) | 6,889,071 |
8 Nov 2023 | CNY | 38.79 | 39.92 | 38.6 | 39.89 | 39.89 | +0.7 (+1.79%) | 6,708,736 |
7 Nov 2023 | CNY | 39.5 | 40.16 | 38.68 | 39.19 | 39.19 | +0.11 (+0.28%) | 6,141,056 |