Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 31.2 | 31.72 | 31.03 | 31.07 | 31.07 | +0.02 (+0.06%) | 2,238,200 |
29 Dec 2023 | CNY | 30.51 | 31.26 | 30.47 | 31.05 | 31.05 | +0.63 (+2.07%) | 2,557,800 |
28 Dec 2023 | CNY | 30.54 | 30.85 | 30.14 | 30.42 | 30.42 | -0.15 (-0.49%) | 2,171,400 |
27 Dec 2023 | CNY | 30.36 | 30.8 | 30.11 | 30.57 | 30.57 | +0.19 (+0.63%) | 2,007,300 |
26 Dec 2023 | CNY | 31.1 | 31.17 | 30.2 | 30.38 | 30.38 | -0.56 (-1.81%) | 2,076,200 |
25 Dec 2023 | CNY | 31.76 | 31.76 | 30.73 | 30.94 | 30.94 | -0.59 (-1.87%) | 2,764,700 |
22 Dec 2023 | CNY | 32.33 | 32.7 | 31.39 | 31.53 | 31.53 | -0.84 (-2.59%) | 2,965,100 |
21 Dec 2023 | CNY | 32.55 | 32.86 | 31.6 | 32.37 | 32.37 | -0.17 (-0.52%) | 3,196,500 |
20 Dec 2023 | CNY | 32.6 | 33.05 | 32.22 | 32.54 | 32.54 | -0.21 (-0.64%) | 3,411,500 |
19 Dec 2023 | CNY | 33.19 | 33.48 | 32.4 | 32.75 | 32.75 | -0.36 (-1.09%) | 4,282,900 |
18 Dec 2023 | CNY | 33.94 | 34.44 | 33 | 33.11 | 33.11 | -0.27 (-0.81%) | 4,945,000 |
15 Dec 2023 | CNY | 34.54 | 34.65 | 33.38 | 33.38 | 33.38 | -1.03 (-2.99%) | 5,158,100 |
14 Dec 2023 | CNY | 34.2 | 34.65 | 33.57 | 34.41 | 34.41 | +0.62 (+1.83%) | 5,929,300 |
13 Dec 2023 | CNY | 35 | 35 | 33.68 | 33.79 | 33.79 | -0.93 (-2.68%) | 6,494,582 |
12 Dec 2023 | CNY | 34.3 | 35.1 | 33.76 | 34.72 | 34.72 | +0.79 (+2.33%) | 8,705,626 |
11 Dec 2023 | CNY | 32.38 | 34.13 | 32.3 | 33.93 | 33.93 | +1.12 (+3.41%) | 8,737,300 |
8 Dec 2023 | CNY | 34.87 | 35.1 | 32.43 | 32.81 | 32.81 | -3.19 (-8.86%) | 12,980,098 |
7 Dec 2023 | CNY | 35.32 | 36.3 | 34.63 | 36 | 36 | -2.48 (-6.44%) | 17,381,992 |
6 Dec 2023 | CNY | 42 | 47.03 | 38.48 | 38.48 | 38.48 | -4.27 (-9.99%) | 23,334,753 |
5 Dec 2023 | CNY | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | +3.89 (+10.01%) | 3,444,600 |
4 Dec 2023 | CNY | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | +3.53 (+9.99%) | 1,380,555 |
1 Dec 2023 | CNY | 31.8 | 35.33 | 30.85 | 35.33 | 35.33 | +3.21 (+9.99%) | 8,451,100 |
30 Nov 2023 | CNY | 31.75 | 33.74 | 31 | 32.12 | 32.12 | +0.02 (+0.06%) | 6,269,300 |
29 Nov 2023 | CNY | 31.5 | 33.94 | 30.55 | 32.1 | 32.1 | +0.63 (+2.00%) | 8,218,000 |
28 Nov 2023 | CNY | 30.64 | 33 | 30.35 | 31.47 | 31.47 | +1.4 (+4.66%) | 7,708,482 |
27 Nov 2023 | CNY | 29.46 | 30.8 | 29.46 | 30.07 | 30.07 | +0.81 (+2.77%) | 3,102,000 |
24 Nov 2023 | CNY | 29.91 | 30.34 | 29.09 | 29.26 | 29.26 | -0.54 (-1.81%) | 2,140,300 |
23 Nov 2023 | CNY | 29.7 | 29.89 | 29.08 | 29.8 | 29.8 | +0.1 (+0.34%) | 2,681,200 |
22 Nov 2023 | CNY | 29.95 | 30.68 | 29.7 | 29.7 | 29.7 | 0.0 (0.0%) | 3,423,100 |
21 Nov 2023 | CNY | 30.64 | 30.88 | 29.66 | 29.7 | 29.7 | -0.87 (-2.85%) | 5,221,900 |