Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 33.79 | 34.15 | 33.58 | 34.05 | 34.05 | +0.28 (+0.83%) | 3,137,260 |
8 Jan 2024 | CNY | 34.35 | 34.45 | 33.6 | 33.77 | 33.77 | -0.49 (-1.43%) | 4,806,350 |
5 Jan 2024 | CNY | 34.23 | 34.74 | 34.04 | 34.26 | 34.26 | +0.04 (+0.12%) | 3,200,810 |
4 Jan 2024 | CNY | 35.16 | 35.3 | 33.91 | 34.22 | 34.22 | -1.08 (-3.06%) | 6,948,440 |
3 Jan 2024 | CNY | 35.3 | 35.76 | 35.3 | 35.3 | 35.3 | -0.24 (-0.68%) | 3,307,570 |
2 Jan 2024 | CNY | 35.21 | 35.75 | 34.99 | 35.54 | 35.54 | +0.36 (+1.02%) | 5,576,840 |
29 Dec 2023 | CNY | 35.67 | 35.7 | 35.14 | 35.18 | 35.18 | -0.49 (-1.37%) | 6,682,120 |
28 Dec 2023 | CNY | 35.98 | 36.15 | 35.5 | 35.67 | 35.67 | -0.21 (-0.59%) | 6,936,670 |
27 Dec 2023 | CNY | 35.49 | 36.26 | 35.4 | 35.88 | 35.88 | +0.32 (+0.90%) | 4,634,290 |
26 Dec 2023 | CNY | 36.37 | 36.44 | 35.48 | 35.56 | 35.56 | -0.95 (-2.60%) | 3,317,220 |
25 Dec 2023 | CNY | 36.8 | 36.9 | 36.21 | 36.51 | 36.51 | +0.23 (+0.63%) | 3,431,870 |
22 Dec 2023 | CNY | 36.01 | 36.35 | 35.77 | 36.28 | 36.28 | +0.24 (+0.67%) | 3,241,710 |
21 Dec 2023 | CNY | 35.61 | 36.27 | 35.6 | 36.04 | 36.04 | +0.29 (+0.81%) | 2,534,060 |
20 Dec 2023 | CNY | 36.14 | 36.15 | 35.71 | 35.75 | 35.75 | -0.37 (-1.02%) | 2,883,700 |
19 Dec 2023 | CNY | 36.1 | 36.15 | 35.62 | 36.12 | 36.12 | +0.07 (+0.19%) | 2,247,360 |
18 Dec 2023 | CNY | 35.8 | 36.1 | 35.6 | 36.05 | 36.05 | +0.1 (+0.28%) | 2,616,320 |
15 Dec 2023 | CNY | 35.49 | 36.02 | 35.3 | 35.95 | 35.95 | +0.54 (+1.52%) | 4,802,230 |
14 Dec 2023 | CNY | 36.22 | 36.22 | 35.37 | 35.41 | 35.41 | -0.59 (-1.64%) | 3,994,870 |
13 Dec 2023 | CNY | 36.17 | 36.44 | 35.96 | 36 | 36 | -0.31 (-0.85%) | 3,732,620 |
12 Dec 2023 | CNY | 35.71 | 36.37 | 35.43 | 36.31 | 36.31 | +0.49 (+1.37%) | 3,476,160 |
11 Dec 2023 | CNY | 35.39 | 36 | 34.87 | 35.82 | 35.82 | +0.22 (+0.62%) | 5,132,720 |
8 Dec 2023 | CNY | 36 | 36.41 | 35.56 | 35.6 | 35.6 | -0.34 (-0.95%) | 4,935,250 |
7 Dec 2023 | CNY | 36.24 | 36.24 | 35.6 | 35.94 | 35.94 | -0.25 (-0.69%) | 3,602,450 |
6 Dec 2023 | CNY | 36 | 36.39 | 35.73 | 36.19 | 36.19 | +0.1 (+0.28%) | 2,381,590 |
5 Dec 2023 | CNY | 36.25 | 36.86 | 36 | 36.09 | 36.09 | -0.33 (-0.91%) | 5,210,440 |
4 Dec 2023 | CNY | 36.32 | 36.54 | 36.08 | 36.42 | 36.42 | +0.07 (+0.19%) | 3,327,660 |
1 Dec 2023 | CNY | 36.69 | 36.9 | 36.06 | 36.35 | 36.35 | -0.16 (-0.44%) | 3,847,470 |
30 Nov 2023 | CNY | 36.38 | 36.78 | 36.15 | 36.51 | 36.51 | +0.12 (+0.33%) | 4,487,950 |
29 Nov 2023 | CNY | 36.68 | 36.68 | 36.2 | 36.39 | 36.39 | -0.34 (-0.93%) | 3,362,070 |
28 Nov 2023 | CNY | 36.18 | 37.2 | 36.13 | 36.73 | 36.73 | +0.43 (+1.18%) | 6,655,100 |