Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 37.9 | 38.15 | 35.63 | 37.3 | 37.3 | -0.85 (-2.23%) | 2,880,100 |
28 Dec 2023 | CNY | 36.75 | 38.98 | 36.1 | 38.15 | 38.15 | +1.31 (+3.56%) | 2,032,828 |
27 Dec 2023 | CNY | 36.3 | 37 | 35.19 | 36.84 | 36.84 | -0.16 (-0.43%) | 1,237,710 |
26 Dec 2023 | CNY | 36.78 | 37 | 34.1 | 37 | 37 | +0.2 (+0.54%) | 1,839,590 |
25 Dec 2023 | CNY | 37.05 | 37.05 | 35.93 | 36.8 | 36.8 | -0.65 (-1.74%) | 723,757 |
22 Dec 2023 | CNY | 37.9 | 38.57 | 36.68 | 37.45 | 37.45 | -0.35 (-0.93%) | 1,041,400 |
21 Dec 2023 | CNY | 36.34 | 38.53 | 36 | 37.8 | 37.8 | +1.06 (+2.89%) | 1,229,291 |
20 Dec 2023 | CNY | 36.55 | 37.2 | 36.36 | 36.74 | 36.74 | +0.29 (+0.80%) | 448,431 |
19 Dec 2023 | CNY | 36.72 | 37 | 36.15 | 36.45 | 36.45 | -0.65 (-1.75%) | 364,631 |
18 Dec 2023 | CNY | 37.37 | 37.37 | 36.16 | 37.1 | 37.1 | -0.65 (-1.72%) | 405,400 |
15 Dec 2023 | CNY | 38.12 | 38.36 | 37 | 37.75 | 37.75 | -0.46 (-1.20%) | 513,552 |
14 Dec 2023 | CNY | 37.32 | 38.4 | 37.07 | 38.21 | 38.21 | +0.88 (+2.36%) | 539,991 |
13 Dec 2023 | CNY | 37.38 | 37.5 | 36.8 | 37.33 | 37.33 | +0.02 (+0.05%) | 294,170 |
12 Dec 2023 | CNY | 37.03 | 37.62 | 36.77 | 37.31 | 37.31 | +0.01 (+0.03%) | 292,917 |
11 Dec 2023 | CNY | 37 | 37.35 | 36.18 | 37.3 | 37.3 | +0.3 (+0.81%) | 473,000 |
8 Dec 2023 | CNY | 37.29 | 37.51 | 36.64 | 37 | 37 | -0.59 (-1.57%) | 460,388 |
7 Dec 2023 | CNY | 37.48 | 37.65 | 36.94 | 37.59 | 37.59 | -0.11 (-0.29%) | 401,155 |
6 Dec 2023 | CNY | 37.59 | 38.31 | 37.39 | 37.7 | 37.7 | +0.11 (+0.29%) | 337,451 |
5 Dec 2023 | CNY | 38.67 | 38.67 | 37.53 | 37.59 | 37.59 | -1.06 (-2.74%) | 388,709 |
4 Dec 2023 | CNY | 37.85 | 38.87 | 37.12 | 38.65 | 38.65 | +0.8 (+2.11%) | 817,163 |
1 Dec 2023 | CNY | 39.02 | 39.51 | 37.58 | 37.85 | 37.85 | -1.17 (-3.00%) | 962,272 |
30 Nov 2023 | CNY | 38.95 | 39.22 | 38.35 | 39.02 | 39.02 | +0.07 (+0.18%) | 619,321 |
29 Nov 2023 | CNY | 39.31 | 39.42 | 38.87 | 38.95 | 38.95 | -0.36 (-0.92%) | 380,778 |
28 Nov 2023 | CNY | 39.72 | 40.13 | 38.83 | 39.31 | 39.31 | -0.51 (-1.28%) | 664,678 |
27 Nov 2023 | CNY | 38.95 | 39.93 | 38.71 | 39.82 | 39.82 | +0.69 (+1.76%) | 590,200 |
24 Nov 2023 | CNY | 39.18 | 39.4 | 38.65 | 39.13 | 39.13 | -0.25 (-0.63%) | 364,499 |
23 Nov 2023 | CNY | 38.33 | 39.39 | 38.33 | 39.38 | 39.38 | +0.82 (+2.13%) | 515,672 |
22 Nov 2023 | CNY | 38.77 | 39.06 | 38.28 | 38.56 | 38.56 | -0.16 (-0.41%) | 343,900 |
21 Nov 2023 | CNY | 39.4 | 39.55 | 38.6 | 38.72 | 38.72 | -0.38 (-0.97%) | 375,988 |
20 Nov 2023 | CNY | 38.59 | 39.19 | 38.11 | 39.1 | 39.1 | +0.51 (+1.32%) | 396,300 |