Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | CNY | 37.17 | 38.92 | 37.04 | 38.68 | 38.68 | +1.53 (+4.12%) | 2,071,273 |
27 Dec 2023 | CNY | 36.19 | 37.18 | 35.78 | 37.15 | 37.15 | +1.05 (+2.91%) | 1,146,442 |
26 Dec 2023 | CNY | 36.41 | 36.51 | 35.99 | 36.1 | 36.1 | -0.37 (-1.01%) | 698,447 |
25 Dec 2023 | CNY | 36.81 | 37.22 | 36.4 | 36.47 | 36.47 | -0.73 (-1.96%) | 952,415 |
22 Dec 2023 | CNY | 38.16 | 38.4 | 36.92 | 37.2 | 37.2 | -1.04 (-2.72%) | 1,814,800 |
21 Dec 2023 | CNY | 38.48 | 39.05 | 37.69 | 38.24 | 38.24 | -0.79 (-2.02%) | 2,185,700 |
20 Dec 2023 | CNY | 37.36 | 39.45 | 37.36 | 39.03 | 39.03 | +1.73 (+4.64%) | 2,846,886 |
19 Dec 2023 | CNY | 36.87 | 37.45 | 36.75 | 37.3 | 37.3 | +0.35 (+0.95%) | 420,100 |
18 Dec 2023 | CNY | 37.7 | 37.77 | 36.87 | 36.95 | 36.95 | -0.61 (-1.62%) | 586,509 |
15 Dec 2023 | CNY | 37.82 | 38.02 | 37.5 | 37.56 | 37.56 | -0.14 (-0.37%) | 494,192 |
14 Dec 2023 | CNY | 38.21 | 38.4 | 37.7 | 37.7 | 37.7 | -0.42 (-1.10%) | 596,900 |
13 Dec 2023 | CNY | 38.48 | 38.54 | 37.98 | 38.12 | 38.12 | -0.36 (-0.94%) | 575,594 |
12 Dec 2023 | CNY | 38.6 | 38.74 | 38.35 | 38.48 | 38.48 | -0.13 (-0.34%) | 515,725 |
11 Dec 2023 | CNY | 38.28 | 38.72 | 37.87 | 38.61 | 38.61 | +0.22 (+0.57%) | 614,526 |
8 Dec 2023 | CNY | 38.94 | 39.15 | 38.39 | 38.39 | 38.39 | -0.47 (-1.21%) | 743,200 |
7 Dec 2023 | CNY | 39.14 | 39.38 | 38.38 | 38.86 | 38.86 | -0.28 (-0.72%) | 835,600 |
6 Dec 2023 | CNY | 38.92 | 39.5 | 38.92 | 39.14 | 39.14 | +0.22 (+0.57%) | 647,171 |
5 Dec 2023 | CNY | 39.52 | 39.78 | 38.88 | 38.92 | 38.92 | -0.67 (-1.69%) | 733,707 |
4 Dec 2023 | CNY | 40.18 | 40.18 | 39.59 | 39.59 | 39.59 | -0.42 (-1.05%) | 620,349 |
1 Dec 2023 | CNY | 40.4 | 40.42 | 39.7 | 40.01 | 40.01 | -0.18 (-0.45%) | 554,174 |
30 Nov 2023 | CNY | 40.92 | 41.01 | 39.79 | 40.19 | 40.19 | -0.76 (-1.86%) | 813,401 |
29 Nov 2023 | CNY | 41.37 | 41.75 | 40.86 | 40.95 | 40.95 | -0.52 (-1.25%) | 603,142 |
28 Nov 2023 | CNY | 40.68 | 41.68 | 40.48 | 41.47 | 41.47 | +0.74 (+1.82%) | 809,378 |
27 Nov 2023 | CNY | 40.9 | 41.34 | 40.65 | 40.73 | 40.73 | -0.28 (-0.68%) | 677,085 |
24 Nov 2023 | CNY | 42.06 | 42.1 | 40.77 | 41.01 | 41.01 | -1.18 (-2.80%) | 1,037,042 |
23 Nov 2023 | CNY | 41.73 | 42.36 | 41.52 | 42.19 | 42.19 | +0.47 (+1.13%) | 934,096 |
22 Nov 2023 | CNY | 42.54 | 42.7 | 41.66 | 41.72 | 41.72 | -0.79 (-1.86%) | 958,988 |
21 Nov 2023 | CNY | 43.1 | 43.33 | 42.42 | 42.51 | 42.51 | -0.66 (-1.53%) | 1,278,520 |
20 Nov 2023 | CNY | 42.99 | 43.23 | 42.48 | 43.17 | 43.17 | +0.41 (+0.96%) | 1,157,362 |
17 Nov 2023 | CNY | 41.94 | 42.8 | 41.9 | 42.76 | 42.76 | +0.66 (+1.57%) | 1,048,671 |