Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | CNY | 34.46 | 34.5 | 33.21 | 33.32 | 33.32 | -1.28 (-3.70%) | 2,920,142 |
6 Dec 2023 | CNY | 35.56 | 35.95 | 34.4 | 34.6 | 34.6 | -1.16 (-3.24%) | 2,471,723 |
5 Dec 2023 | CNY | 36.12 | 36.33 | 35.67 | 35.76 | 35.76 | -0.38 (-1.05%) | 1,076,190 |
4 Dec 2023 | CNY | 36.67 | 36.75 | 35.85 | 36.14 | 36.14 | -0.61 (-1.66%) | 1,857,080 |
1 Dec 2023 | CNY | 36.6 | 36.98 | 36.41 | 36.75 | 36.75 | -0.08 (-0.22%) | 845,860 |
30 Nov 2023 | CNY | 36.84 | 37.05 | 36.5 | 36.83 | 36.83 | -0.01 (-0.03%) | 1,154,808 |
29 Nov 2023 | CNY | 36.72 | 36.97 | 36.56 | 36.84 | 36.84 | +0.06 (+0.16%) | 928,959 |
28 Nov 2023 | CNY | 36.48 | 37.36 | 36.12 | 36.78 | 36.78 | +0.13 (+0.35%) | 2,303,112 |
27 Nov 2023 | CNY | 37.57 | 37.57 | 36.47 | 36.65 | 36.65 | -0.92 (-2.45%) | 1,770,446 |
24 Nov 2023 | CNY | 37.76 | 38 | 37.45 | 37.57 | 37.57 | -0.26 (-0.69%) | 1,658,533 |
23 Nov 2023 | CNY | 37.58 | 38.08 | 37.5 | 37.83 | 37.83 | +0.36 (+0.96%) | 1,512,830 |
22 Nov 2023 | CNY | 37.51 | 37.9 | 37.42 | 37.47 | 37.47 | -0.2 (-0.53%) | 834,790 |
21 Nov 2023 | CNY | 38.29 | 38.29 | 37.64 | 37.67 | 37.67 | -0.63 (-1.64%) | 1,824,365 |
20 Nov 2023 | CNY | 38 | 38.4 | 37.73 | 38.3 | 38.3 | +0.29 (+0.76%) | 1,797,090 |
17 Nov 2023 | CNY | 36.53 | 38.08 | 36.53 | 38.01 | 38.01 | +1.14 (+3.09%) | 2,219,640 |
16 Nov 2023 | CNY | 37.01 | 37.55 | 36.83 | 36.87 | 36.87 | -0.28 (-0.75%) | 1,184,700 |
15 Nov 2023 | CNY | 37.22 | 37.29 | 36.93 | 37.15 | 37.15 | +0.07 (+0.19%) | 1,045,452 |
14 Nov 2023 | CNY | 36.48 | 37.3 | 36.22 | 37.08 | 37.08 | +0.58 (+1.59%) | 1,973,990 |
13 Nov 2023 | CNY | 36.74 | 36.77 | 36.25 | 36.5 | 36.5 | -0.23 (-0.63%) | 922,690 |
10 Nov 2023 | CNY | 36.29 | 37.17 | 36.01 | 36.73 | 36.73 | +0.21 (+0.58%) | 1,325,046 |
9 Nov 2023 | CNY | 37.09 | 37.33 | 36.34 | 36.52 | 36.52 | -0.55 (-1.48%) | 1,959,095 |
8 Nov 2023 | CNY | 37.23 | 37.69 | 36.75 | 37.07 | 37.07 | +0.01 (+0.03%) | 2,028,406 |
7 Nov 2023 | CNY | 37.03 | 37.25 | 36.57 | 37.06 | 37.06 | 0.0 (0.0%) | 1,885,025 |
6 Nov 2023 | CNY | 37.36 | 37.52 | 36.72 | 37.06 | 37.06 | -0.35 (-0.94%) | 2,269,868 |
3 Nov 2023 | CNY | 36.39 | 37.7 | 36.31 | 37.41 | 37.41 | +0.91 (+2.49%) | 2,062,720 |
2 Nov 2023 | CNY | 36.31 | 36.89 | 35.9 | 36.5 | 36.5 | -0.01 (-0.03%) | 1,272,100 |
1 Nov 2023 | CNY | 36.34 | 36.98 | 35.85 | 36.51 | 36.51 | +0.01 (+0.03%) | 1,504,912 |
31 Oct 2023 | CNY | 36.87 | 37.19 | 36.36 | 36.5 | 36.5 | -0.59 (-1.59%) | 1,641,210 |
30 Oct 2023 | CNY | 36.47 | 37.24 | 36.47 | 37.09 | 37.09 | +0.34 (+0.93%) | 1,762,991 |
27 Oct 2023 | CNY | 36 | 37.34 | 35.44 | 36.75 | 36.75 | +0.23 (+0.63%) | 2,353,762 |