Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | CNY | 32.3 | 32.54 | 31.3 | 31.82 | 31.82 | -0.62 (-1.91%) | 3,239,767 |
2 Jan 2024 | CNY | 33.18 | 33.18 | 32.44 | 32.44 | 32.44 | -0.66 (-1.99%) | 2,767,520 |
29 Dec 2023 | CNY | 31.52 | 33.58 | 31.45 | 33.1 | 33.1 | +1.47 (+4.65%) | 5,114,652 |
28 Dec 2023 | CNY | 30.89 | 31.76 | 30.31 | 31.63 | 31.63 | +0.71 (+2.30%) | 3,563,234 |
27 Dec 2023 | CNY | 30.56 | 31.1 | 30.3 | 30.92 | 30.92 | +0.47 (+1.54%) | 2,521,009 |
26 Dec 2023 | CNY | 31.7 | 31.7 | 30.26 | 30.45 | 30.45 | -1.25 (-3.94%) | 3,401,822 |
25 Dec 2023 | CNY | 31.8 | 32.3 | 31.11 | 31.7 | 31.7 | -0.23 (-0.72%) | 3,021,407 |
22 Dec 2023 | CNY | 33.53 | 33.59 | 31.5 | 31.93 | 31.93 | -1.71 (-5.08%) | 5,266,156 |
21 Dec 2023 | CNY | 33.1 | 33.78 | 32.63 | 33.64 | 33.64 | +0.11 (+0.33%) | 4,936,973 |
20 Dec 2023 | CNY | 34.49 | 34.65 | 33.4 | 33.53 | 33.53 | -0.75 (-2.19%) | 4,541,907 |
19 Dec 2023 | CNY | 33.94 | 34.79 | 33.61 | 34.28 | 34.28 | +0.03 (+0.09%) | 4,324,280 |
18 Dec 2023 | CNY | 34.32 | 35.07 | 33.9 | 34.25 | 34.25 | -0.3 (-0.87%) | 4,318,398 |
15 Dec 2023 | CNY | 34.26 | 35.36 | 33.59 | 34.55 | 34.55 | +0.25 (+0.73%) | 6,650,389 |
14 Dec 2023 | CNY | 35.59 | 35.6 | 34.1 | 34.3 | 34.3 | -1.04 (-2.94%) | 7,702,845 |
13 Dec 2023 | CNY | 35.89 | 36.17 | 35.2 | 35.34 | 35.34 | -0.76 (-2.11%) | 9,944,740 |
12 Dec 2023 | CNY | 35.68 | 37.88 | 35.11 | 36.1 | 36.1 | +0.47 (+1.32%) | 16,395,578 |
11 Dec 2023 | CNY | 35.97 | 36.24 | 34.81 | 35.63 | 35.63 | +0.16 (+0.45%) | 14,429,511 |
8 Dec 2023 | CNY | 33.26 | 36.53 | 32.8 | 35.47 | 35.47 | +3.28 (+10.19%) | 15,876,923 |
7 Dec 2023 | CNY | 31.32 | 32.5 | 31.19 | 32.19 | 32.19 | +0.9 (+2.88%) | 2,446,321 |
6 Dec 2023 | CNY | 31.05 | 31.65 | 30.83 | 31.29 | 31.29 | +0.2 (+0.64%) | 1,712,537 |
5 Dec 2023 | CNY | 32.67 | 32.68 | 31.09 | 31.09 | 31.09 | -1.71 (-5.21%) | 2,582,567 |
4 Dec 2023 | CNY | 32.33 | 33.03 | 32.12 | 32.8 | 32.8 | +0.54 (+1.67%) | 2,324,589 |
1 Dec 2023 | CNY | 31.56 | 32.4 | 31.25 | 32.26 | 32.26 | +0.64 (+2.02%) | 1,662,205 |
30 Nov 2023 | CNY | 32.3 | 32.33 | 31.32 | 31.62 | 31.62 | -0.25 (-0.78%) | 1,408,372 |
29 Nov 2023 | CNY | 32.36 | 32.56 | 31.87 | 31.87 | 31.87 | -0.52 (-1.61%) | 1,180,128 |
28 Nov 2023 | CNY | 32.01 | 32.83 | 31.81 | 32.39 | 32.39 | +0.37 (+1.16%) | 1,502,015 |
27 Nov 2023 | CNY | 31.56 | 32.36 | 31.56 | 32.02 | 32.02 | +0.39 (+1.23%) | 1,480,792 |
24 Nov 2023 | CNY | 32.66 | 32.69 | 31.63 | 31.63 | 31.63 | -1 (-3.06%) | 1,793,735 |
23 Nov 2023 | CNY | 32.53 | 32.73 | 32.11 | 32.63 | 32.63 | +0.08 (+0.25%) | 1,786,736 |
22 Nov 2023 | CNY | 32.79 | 33.33 | 32.51 | 32.55 | 32.55 | -0.66 (-1.99%) | 2,284,672 |