Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | CNY | 35.69 | 35.79 | 34.48 | 34.66 | 34.66 | -1.01 (-2.83%) | 1,482,452 |
2 Jan 2024 | CNY | 35.96 | 36.3 | 35.67 | 35.67 | 35.67 | -0.32 (-0.89%) | 990,700 |
29 Dec 2023 | CNY | 35.2 | 36.2 | 35.15 | 35.99 | 35.99 | +0.67 (+1.90%) | 1,392,591 |
28 Dec 2023 | CNY | 34.4 | 35.55 | 34.12 | 35.32 | 35.32 | +0.79 (+2.29%) | 1,562,741 |
27 Dec 2023 | CNY | 34.39 | 34.6 | 33.98 | 34.53 | 34.53 | +0.29 (+0.85%) | 1,285,161 |
26 Dec 2023 | CNY | 35.22 | 35.23 | 33.79 | 34.24 | 34.24 | -0.9 (-2.56%) | 1,863,987 |
25 Dec 2023 | CNY | 35.86 | 36.18 | 35.08 | 35.14 | 35.14 | -0.64 (-1.79%) | 1,234,974 |
22 Dec 2023 | CNY | 36.48 | 36.74 | 35.69 | 35.78 | 35.78 | -0.69 (-1.89%) | 1,553,785 |
21 Dec 2023 | CNY | 36.2 | 36.88 | 35.66 | 36.47 | 36.47 | -0.07 (-0.19%) | 1,639,577 |
20 Dec 2023 | CNY | 36.18 | 37.17 | 36.18 | 36.54 | 36.54 | +0.27 (+0.74%) | 1,512,061 |
19 Dec 2023 | CNY | 36 | 36.4 | 35.71 | 36.27 | 36.27 | +0.22 (+0.61%) | 1,167,112 |
18 Dec 2023 | CNY | 37.33 | 37.35 | 35.96 | 36.05 | 36.05 | -1.28 (-3.43%) | 2,338,861 |
15 Dec 2023 | CNY | 37.87 | 38.09 | 37.28 | 37.33 | 37.33 | -0.54 (-1.43%) | 1,317,238 |
14 Dec 2023 | CNY | 38.73 | 39.15 | 37.87 | 37.87 | 37.87 | -0.58 (-1.51%) | 2,102,361 |
13 Dec 2023 | CNY | 38.21 | 39.17 | 37.53 | 38.45 | 38.45 | +0.35 (+0.92%) | 2,821,411 |
12 Dec 2023 | CNY | 38.62 | 38.79 | 37.86 | 38.1 | 38.1 | -0.56 (-1.45%) | 1,731,827 |
11 Dec 2023 | CNY | 38.01 | 38.66 | 37.7 | 38.66 | 38.66 | +0.84 (+2.22%) | 2,560,800 |
8 Dec 2023 | CNY | 37.29 | 38.18 | 37.29 | 37.82 | 37.82 | +0.57 (+1.53%) | 2,288,577 |
7 Dec 2023 | CNY | 38.65 | 38.67 | 37.06 | 37.25 | 37.25 | -1.25 (-3.25%) | 2,680,342 |
6 Dec 2023 | CNY | 39.24 | 39.6 | 38.31 | 38.5 | 38.5 | -0.5 (-1.28%) | 2,280,829 |
5 Dec 2023 | CNY | 40.34 | 40.35 | 39 | 39 | 39 | -1.34 (-3.32%) | 2,041,473 |
4 Dec 2023 | CNY | 41.26 | 41.47 | 40.26 | 40.34 | 40.34 | -1.14 (-2.75%) | 2,602,753 |
1 Dec 2023 | CNY | 41.38 | 41.7 | 40.3 | 41.48 | 41.48 | -0.34 (-0.81%) | 2,925,708 |
30 Nov 2023 | CNY | 40.98 | 42.36 | 40.9 | 41.82 | 41.82 | +0.85 (+2.07%) | 3,076,443 |
29 Nov 2023 | CNY | 41.55 | 42.15 | 40.85 | 40.97 | 40.97 | -0.78 (-1.87%) | 2,543,011 |
28 Nov 2023 | CNY | 42 | 42.57 | 41.42 | 41.75 | 41.75 | -0.26 (-0.62%) | 2,636,414 |
27 Nov 2023 | CNY | 41.88 | 42.34 | 41.31 | 42.01 | 42.01 | -0.06 (-0.14%) | 2,455,756 |
24 Nov 2023 | CNY | 44.5 | 44.64 | 42 | 42.07 | 42.07 | -2.35 (-5.29%) | 4,526,980 |
23 Nov 2023 | CNY | 45 | 45.65 | 43.8 | 44.42 | 44.42 | -0.84 (-1.86%) | 3,972,857 |
22 Nov 2023 | CNY | 45 | 46.78 | 45 | 45.26 | 45.26 | -0.34 (-0.75%) | 5,200,442 |