Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | CNY | 39.63 | 40.02 | 38.65 | 39.06 | 39.06 | -0.62 (-1.56%) | 1,782,900 |
22 Dec 2023 | CNY | 40 | 41.18 | 39.66 | 39.68 | 39.68 | -0.31 (-0.78%) | 2,536,150 |
21 Dec 2023 | CNY | 40 | 40.34 | 39.21 | 39.99 | 39.99 | -0.06 (-0.15%) | 1,074,100 |
20 Dec 2023 | CNY | 40.01 | 40.92 | 39.9 | 40.05 | 40.05 | +0.04 (+0.10%) | 1,042,415 |
19 Dec 2023 | CNY | 40.04 | 40.35 | 39.72 | 40.01 | 40.01 | +0.03 (+0.08%) | 682,687 |
18 Dec 2023 | CNY | 40.6 | 40.6 | 39.85 | 39.98 | 39.98 | -0.63 (-1.55%) | 768,526 |
15 Dec 2023 | CNY | 40.94 | 41.12 | 40.4 | 40.61 | 40.61 | -0.18 (-0.44%) | 987,787 |
14 Dec 2023 | CNY | 41.55 | 41.69 | 40.79 | 40.79 | 40.79 | -0.69 (-1.66%) | 1,117,808 |
13 Dec 2023 | CNY | 41.52 | 41.95 | 41.12 | 41.48 | 41.48 | +0.05 (+0.12%) | 1,240,787 |
12 Dec 2023 | CNY | 41.9 | 41.97 | 41.23 | 41.43 | 41.43 | -0.53 (-1.26%) | 939,451 |
11 Dec 2023 | CNY | 41.45 | 42.06 | 40.52 | 41.96 | 41.96 | +0.67 (+1.62%) | 1,391,843 |
8 Dec 2023 | CNY | 41.25 | 41.68 | 41.05 | 41.29 | 41.29 | -0.05 (-0.12%) | 909,843 |
7 Dec 2023 | CNY | 41.89 | 41.89 | 41.16 | 41.34 | 41.34 | -0.3 (-0.72%) | 753,049 |
6 Dec 2023 | CNY | 41.67 | 42.2 | 41.61 | 41.64 | 41.64 | -0.02 (-0.05%) | 833,896 |
5 Dec 2023 | CNY | 42.78 | 42.78 | 41.66 | 41.66 | 41.66 | -1.18 (-2.75%) | 1,151,638 |
4 Dec 2023 | CNY | 43.6 | 43.6 | 42.68 | 42.84 | 42.84 | -0.28 (-0.65%) | 923,200 |
1 Dec 2023 | CNY | 43.53 | 43.6 | 42.88 | 43.12 | 43.12 | -0.42 (-0.96%) | 989,027 |
30 Nov 2023 | CNY | 44.16 | 44.5 | 43.12 | 43.54 | 43.54 | -0.72 (-1.63%) | 1,316,991 |
29 Nov 2023 | CNY | 44.88 | 45.3 | 44.2 | 44.26 | 44.26 | -0.7 (-1.56%) | 1,146,687 |
28 Nov 2023 | CNY | 44.9 | 45.56 | 44.56 | 44.96 | 44.96 | -0.1 (-0.22%) | 1,210,831 |
27 Nov 2023 | CNY | 44.82 | 45.88 | 44.71 | 45.06 | 45.06 | -0.01 (-0.02%) | 1,296,460 |
24 Nov 2023 | CNY | 46.58 | 46.6 | 44.78 | 45.07 | 45.07 | -1.51 (-3.24%) | 1,965,666 |
23 Nov 2023 | CNY | 46.61 | 46.87 | 45.88 | 46.58 | 46.58 | -0.02 (-0.04%) | 1,436,937 |
22 Nov 2023 | CNY | 46.6 | 47.38 | 46.15 | 46.6 | 46.6 | -0.33 (-0.70%) | 1,993,394 |
21 Nov 2023 | CNY | 46.66 | 48 | 46.58 | 46.93 | 46.93 | -0.09 (-0.19%) | 3,285,635 |
20 Nov 2023 | CNY | 45.43 | 47.24 | 45.39 | 47.02 | 47.02 | +1.38 (+3.02%) | 2,668,540 |
17 Nov 2023 | CNY | 45.4 | 45.89 | 45.18 | 45.64 | 45.64 | +0.14 (+0.31%) | 1,070,160 |
16 Nov 2023 | CNY | 45.93 | 46.09 | 45.5 | 45.5 | 45.5 | -0.45 (-0.98%) | 1,276,086 |
15 Nov 2023 | CNY | 45.79 | 46.07 | 45.6 | 45.95 | 45.95 | +0.24 (+0.53%) | 1,591,118 |
14 Nov 2023 | CNY | 45.8 | 45.81 | 45.34 | 45.71 | 45.71 | -0.23 (-0.50%) | 2,044,636 |