Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 36.95 | 37.56 | 36.76 | 37.38 | 37.38 | +0.54 (+1.47%) | 13,202,027 |
28 Dec 2023 | CNY | 36.5 | 37.26 | 36.35 | 36.84 | 36.84 | +0.48 (+1.32%) | 15,100,818 |
27 Dec 2023 | CNY | 36.19 | 36.55 | 35.88 | 36.36 | 36.36 | +0.06 (+0.17%) | 10,275,285 |
26 Dec 2023 | CNY | 36.18 | 36.66 | 35.19 | 36.3 | 36.3 | +0.11 (+0.30%) | 19,464,235 |
25 Dec 2023 | CNY | 34.8 | 36.33 | 34.79 | 36.19 | 36.19 | +1.38 (+3.96%) | 20,226,391 |
22 Dec 2023 | CNY | 33.27 | 35.23 | 33.16 | 34.81 | 34.81 | +1.57 (+4.72%) | 21,228,575 |
21 Dec 2023 | CNY | 32.73 | 33.26 | 32.41 | 33.24 | 33.24 | +0.35 (+1.06%) | 7,869,620 |
20 Dec 2023 | CNY | 33.96 | 34.06 | 32.87 | 32.89 | 32.89 | -1.07 (-3.15%) | 7,985,741 |
19 Dec 2023 | CNY | 34 | 34.21 | 33.72 | 33.96 | 33.96 | +0.01 (+0.03%) | 5,336,510 |
18 Dec 2023 | CNY | 34.5 | 34.6 | 33.88 | 33.95 | 33.95 | -0.66 (-1.91%) | 7,374,209 |
15 Dec 2023 | CNY | 35 | 35.29 | 34.6 | 34.61 | 34.61 | -0.59 (-1.68%) | 6,797,508 |
14 Dec 2023 | CNY | 35.66 | 35.8 | 35.08 | 35.2 | 35.2 | -0.37 (-1.04%) | 6,420,967 |
13 Dec 2023 | CNY | 35.69 | 36.2 | 35.57 | 35.57 | 35.57 | -0.23 (-0.64%) | 6,073,797 |
12 Dec 2023 | CNY | 35.64 | 36.34 | 35.52 | 35.8 | 35.8 | -0.02 (-0.06%) | 6,386,788 |
11 Dec 2023 | CNY | 34.9 | 35.91 | 34.63 | 35.82 | 35.82 | +1.02 (+2.93%) | 11,142,977 |
8 Dec 2023 | CNY | 35.06 | 35.21 | 34.56 | 34.8 | 34.8 | -0.25 (-0.71%) | 10,630,597 |
7 Dec 2023 | CNY | 35.4 | 35.52 | 34.85 | 35.05 | 35.05 | -0.39 (-1.10%) | 7,682,328 |
6 Dec 2023 | CNY | 35.31 | 35.86 | 35.3 | 35.44 | 35.44 | +0.02 (+0.06%) | 7,735,352 |
5 Dec 2023 | CNY | 36.53 | 36.53 | 35.38 | 35.42 | 35.42 | -1.02 (-2.80%) | 8,962,601 |
4 Dec 2023 | CNY | 36.31 | 36.8 | 36.22 | 36.44 | 36.44 | +0.25 (+0.69%) | 8,223,744 |
1 Dec 2023 | CNY | 35.71 | 36.31 | 35.71 | 36.19 | 36.19 | +0.23 (+0.64%) | 6,473,287 |
30 Nov 2023 | CNY | 36.1 | 36.38 | 35.63 | 35.96 | 35.96 | -0.18 (-0.50%) | 7,227,237 |
29 Nov 2023 | CNY | 36.15 | 36.56 | 35.88 | 36.14 | 36.14 | -0.03 (-0.08%) | 8,594,242 |
28 Nov 2023 | CNY | 36.2 | 36.4 | 35.95 | 36.17 | 36.17 | -0.03 (-0.08%) | 4,310,668 |
27 Nov 2023 | CNY | 36.27 | 36.46 | 35.98 | 36.2 | 36.2 | -0.07 (-0.19%) | 7,042,071 |
24 Nov 2023 | CNY | 36.81 | 36.88 | 36.17 | 36.27 | 36.27 | -0.54 (-1.47%) | 5,868,460 |
23 Nov 2023 | CNY | 36.82 | 37.07 | 36.63 | 36.81 | 36.81 | -0.13 (-0.35%) | 5,182,136 |
22 Nov 2023 | CNY | 37.3 | 37.44 | 36.93 | 36.94 | 36.94 | -0.35 (-0.94%) | 4,387,991 |
21 Nov 2023 | CNY | 37.59 | 37.68 | 37.21 | 37.29 | 37.29 | -0.24 (-0.64%) | 5,776,711 |
20 Nov 2023 | CNY | 37.15 | 37.69 | 37.02 | 37.53 | 37.53 | +0.36 (+0.97%) | 6,105,848 |