Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 40 | 40.19 | 38.82 | 38.96 | 38.96 | -1.14 (-2.84%) | 1,020,135 |
21 Dec 2023 | CNY | 40.6 | 40.65 | 38.88 | 40.1 | 40.1 | -0.71 (-1.74%) | 1,366,296 |
20 Dec 2023 | CNY | 40.76 | 41.19 | 40.39 | 40.81 | 40.81 | +0.24 (+0.59%) | 1,284,396 |
19 Dec 2023 | CNY | 39.87 | 40.57 | 39.25 | 40.57 | 40.57 | +0.91 (+2.29%) | 1,239,100 |
18 Dec 2023 | CNY | 40.2 | 40.5 | 39.61 | 39.66 | 39.66 | -0.97 (-2.39%) | 724,220 |
15 Dec 2023 | CNY | 40.33 | 40.71 | 40.09 | 40.63 | 40.63 | +0.37 (+0.92%) | 915,667 |
14 Dec 2023 | CNY | 40.5 | 40.95 | 40.11 | 40.26 | 40.26 | -0.24 (-0.59%) | 1,010,315 |
13 Dec 2023 | CNY | 41.49 | 41.61 | 40.4 | 40.5 | 40.5 | -0.99 (-2.39%) | 1,535,093 |
12 Dec 2023 | CNY | 41.97 | 42.27 | 41.1 | 41.49 | 41.49 | -0.48 (-1.14%) | 1,291,289 |
11 Dec 2023 | CNY | 41.5 | 42.13 | 40.8 | 41.97 | 41.97 | +0.15 (+0.36%) | 1,542,479 |
8 Dec 2023 | CNY | 41.02 | 42.17 | 40.77 | 41.82 | 41.82 | +1.06 (+2.60%) | 2,089,320 |
7 Dec 2023 | CNY | 40.72 | 41.18 | 40.5 | 40.76 | 40.76 | +0.04 (+0.10%) | 1,183,560 |
6 Dec 2023 | CNY | 40.82 | 41.45 | 40.49 | 40.72 | 40.72 | -0.28 (-0.68%) | 1,289,216 |
5 Dec 2023 | CNY | 41.84 | 41.98 | 40.83 | 41 | 41 | -1.01 (-2.40%) | 1,814,240 |
4 Dec 2023 | CNY | 43.05 | 43.38 | 42.01 | 42.01 | 42.01 | -1.16 (-2.69%) | 1,892,139 |
1 Dec 2023 | CNY | 43.34 | 43.45 | 42.33 | 43.17 | 43.17 | -0.23 (-0.53%) | 1,883,731 |
30 Nov 2023 | CNY | 44.55 | 44.79 | 42.6 | 43.4 | 43.4 | -1.39 (-3.10%) | 2,748,859 |
29 Nov 2023 | CNY | 43.64 | 45.3 | 43.55 | 44.79 | 44.79 | +0.94 (+2.14%) | 3,967,360 |
28 Nov 2023 | CNY | 43.36 | 45.36 | 42.86 | 43.85 | 43.85 | +0.67 (+1.55%) | 3,179,892 |
27 Nov 2023 | CNY | 42.99 | 43.37 | 42.3 | 43.18 | 43.18 | +0.27 (+0.63%) | 2,148,009 |
24 Nov 2023 | CNY | 44.1 | 44.41 | 41.99 | 42.91 | 42.91 | -1.5 (-3.38%) | 3,964,108 |
23 Nov 2023 | CNY | 44.8 | 44.97 | 43.76 | 44.41 | 44.41 | -0.75 (-1.66%) | 3,187,460 |
22 Nov 2023 | CNY | 45.5 | 46.49 | 44.66 | 45.16 | 45.16 | -0.22 (-0.48%) | 3,972,710 |
21 Nov 2023 | CNY | 46.3 | 46.88 | 44.91 | 45.38 | 45.38 | -1.78 (-3.77%) | 5,913,309 |
20 Nov 2023 | CNY | 45.27 | 47.88 | 44.88 | 47.16 | 47.16 | +2.29 (+5.10%) | 8,180,106 |
17 Nov 2023 | CNY | 43.7 | 45.55 | 43.19 | 44.87 | 44.87 | +1.51 (+3.48%) | 5,207,044 |
16 Nov 2023 | CNY | 44.5 | 44.5 | 43.28 | 43.36 | 43.36 | -1.59 (-3.54%) | 4,297,424 |
15 Nov 2023 | CNY | 45.67 | 46.06 | 43.91 | 44.95 | 44.95 | -0.7 (-1.53%) | 5,860,262 |
14 Nov 2023 | CNY | 44.1 | 46 | 43.24 | 45.65 | 45.65 | +1.47 (+3.33%) | 5,956,995 |
13 Nov 2023 | CNY | 44.55 | 44.64 | 43.43 | 44.18 | 44.18 | +0.04 (+0.09%) | 4,740,746 |