Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 30.03 | 30.03 | 29.28 | 29.41 | 29.41 | -0.62 (-2.06%) | 608,990 |
25 Dec 2023 | CNY | 29.89 | 30.17 | 29.8 | 30.03 | 30.03 | +0.14 (+0.47%) | 353,310 |
22 Dec 2023 | CNY | 30.52 | 30.65 | 29.8 | 29.89 | 29.89 | -0.54 (-1.77%) | 728,200 |
21 Dec 2023 | CNY | 30.2 | 30.84 | 29.8 | 30.43 | 30.43 | +0.01 (+0.03%) | 901,430 |
20 Dec 2023 | CNY | 30.85 | 31.15 | 30.4 | 30.42 | 30.42 | -0.39 (-1.27%) | 687,400 |
19 Dec 2023 | CNY | 30.65 | 31 | 30.44 | 30.81 | 30.81 | +0.16 (+0.52%) | 518,980 |
18 Dec 2023 | CNY | 31.01 | 31.16 | 30.56 | 30.65 | 30.65 | -0.57 (-1.83%) | 653,700 |
15 Dec 2023 | CNY | 31.38 | 31.53 | 31.13 | 31.22 | 31.22 | -0.17 (-0.54%) | 570,460 |
14 Dec 2023 | CNY | 31.5 | 31.7 | 31.25 | 31.39 | 31.39 | -0.08 (-0.25%) | 582,100 |
13 Dec 2023 | CNY | 31.65 | 31.85 | 31.3 | 31.47 | 31.47 | -0.18 (-0.57%) | 638,800 |
12 Dec 2023 | CNY | 31.68 | 31.79 | 31.46 | 31.65 | 31.65 | -0.03 (-0.09%) | 648,270 |
11 Dec 2023 | CNY | 31.8 | 31.88 | 31 | 31.68 | 31.68 | -0.21 (-0.66%) | 1,376,970 |
8 Dec 2023 | CNY | 32.43 | 32.88 | 31.85 | 31.89 | 31.89 | -0.23 (-0.72%) | 928,800 |
7 Dec 2023 | CNY | 32.41 | 32.41 | 31.7 | 32.12 | 32.12 | -0.15 (-0.46%) | 667,300 |
6 Dec 2023 | CNY | 32.45 | 32.79 | 32.25 | 32.27 | 32.27 | -0.21 (-0.65%) | 669,900 |
5 Dec 2023 | CNY | 33.02 | 33.02 | 32.47 | 32.48 | 32.48 | -0.59 (-1.78%) | 711,400 |
4 Dec 2023 | CNY | 33.15 | 33.6 | 32.8 | 33.07 | 33.07 | -0.08 (-0.24%) | 748,200 |
1 Dec 2023 | CNY | 33.37 | 33.4 | 32.77 | 33.15 | 33.15 | -0.09 (-0.27%) | 801,100 |
30 Nov 2023 | CNY | 33.65 | 33.69 | 32.88 | 33.24 | 33.24 | -0.4 (-1.19%) | 1,138,900 |
29 Nov 2023 | CNY | 33.54 | 34.3 | 33.37 | 33.64 | 33.64 | +0.07 (+0.21%) | 1,014,200 |
28 Nov 2023 | CNY | 33.36 | 33.89 | 33.11 | 33.57 | 33.57 | +0.18 (+0.54%) | 826,270 |
27 Nov 2023 | CNY | 33.17 | 33.8 | 33 | 33.39 | 33.39 | +0.27 (+0.82%) | 1,118,300 |
24 Nov 2023 | CNY | 34.01 | 34.23 | 33.1 | 33.12 | 33.12 | -1.08 (-3.16%) | 1,130,800 |
23 Nov 2023 | CNY | 33.93 | 34.38 | 33.61 | 34.2 | 34.2 | +0.27 (+0.80%) | 622,300 |
22 Nov 2023 | CNY | 34.5 | 34.84 | 33.86 | 33.93 | 33.93 | -0.77 (-2.22%) | 1,415,900 |
21 Nov 2023 | CNY | 35.85 | 35.85 | 34.67 | 34.7 | 34.7 | -0.96 (-2.69%) | 1,850,700 |
20 Nov 2023 | CNY | 35.9 | 36.1 | 35.64 | 35.66 | 35.66 | -0.14 (-0.39%) | 1,019,100 |
17 Nov 2023 | CNY | 35.4 | 35.94 | 35.3 | 35.8 | 35.8 | +0.21 (+0.59%) | 821,740 |
16 Nov 2023 | CNY | 35.33 | 36.1 | 35.23 | 35.59 | 35.59 | -0.09 (-0.25%) | 1,157,200 |
15 Nov 2023 | CNY | 35.9 | 36.01 | 35.45 | 35.68 | 35.68 | -0.07 (-0.20%) | 1,074,300 |