Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 34.48 | 35.5 | 34.4 | 35.08 | 35.08 | +0.61 (+1.77%) | 502,910 |
8 Jan 2024 | CNY | 35.26 | 35.32 | 34.43 | 34.47 | 34.47 | -0.69 (-1.96%) | 462,150 |
5 Jan 2024 | CNY | 35.5 | 35.79 | 34.97 | 35.16 | 35.16 | -0.35 (-0.99%) | 427,290 |
4 Jan 2024 | CNY | 36.08 | 36.24 | 35.44 | 35.51 | 35.51 | -0.69 (-1.91%) | 485,450 |
3 Jan 2024 | CNY | 36.46 | 36.7 | 35.91 | 36.2 | 36.2 | -0.29 (-0.79%) | 515,230 |
2 Jan 2024 | CNY | 37.2 | 37.26 | 36.49 | 36.49 | 36.49 | -0.05 (-0.14%) | 489,230 |
29 Dec 2023 | CNY | 36.48 | 36.87 | 36.28 | 36.54 | 36.54 | +0.03 (+0.08%) | 567,790 |
28 Dec 2023 | CNY | 36.04 | 36.95 | 35.75 | 36.51 | 36.51 | +0.42 (+1.16%) | 780,370 |
27 Dec 2023 | CNY | 34.94 | 36.33 | 34.94 | 36.09 | 36.09 | +1.06 (+3.03%) | 803,730 |
26 Dec 2023 | CNY | 35.25 | 35.58 | 34.9 | 35.03 | 35.03 | -0.22 (-0.62%) | 445,120 |
25 Dec 2023 | CNY | 35.58 | 35.68 | 34.98 | 35.25 | 35.25 | -0.39 (-1.09%) | 365,700 |
22 Dec 2023 | CNY | 35.92 | 36.2 | 35.43 | 35.64 | 35.64 | -0.2 (-0.56%) | 673,740 |
21 Dec 2023 | CNY | 35.6 | 35.94 | 35.19 | 35.84 | 35.84 | +0.24 (+0.67%) | 601,510 |
20 Dec 2023 | CNY | 36.62 | 36.78 | 35.6 | 35.6 | 35.6 | -0.91 (-2.49%) | 613,610 |
19 Dec 2023 | CNY | 36.37 | 36.84 | 36.21 | 36.51 | 36.51 | +0.18 (+0.50%) | 552,630 |
18 Dec 2023 | CNY | 37.5 | 37.51 | 36.21 | 36.33 | 36.33 | -1.38 (-3.66%) | 939,490 |
15 Dec 2023 | CNY | 37.77 | 38.11 | 37.47 | 37.71 | 37.71 | -0.15 (-0.40%) | 661,790 |
14 Dec 2023 | CNY | 38.96 | 39.16 | 37.68 | 37.86 | 37.86 | -0.96 (-2.47%) | 1,237,430 |
13 Dec 2023 | CNY | 39.9 | 39.9 | 38.72 | 38.82 | 38.82 | -1.17 (-2.93%) | 927,970 |
12 Dec 2023 | CNY | 39.41 | 40.09 | 39.3 | 39.99 | 39.99 | +0.51 (+1.29%) | 908,080 |
11 Dec 2023 | CNY | 39.63 | 39.63 | 39.02 | 39.48 | 39.48 | -0.52 (-1.30%) | 898,920 |
8 Dec 2023 | CNY | 40.55 | 40.88 | 39.89 | 40 | 40 | -0.7 (-1.72%) | 1,346,170 |
7 Dec 2023 | CNY | 40.22 | 40.88 | 38.91 | 40.7 | 40.7 | +0.22 (+0.54%) | 1,827,940 |
6 Dec 2023 | CNY | 40.2 | 41.55 | 39.88 | 40.48 | 40.48 | -0.24 (-0.59%) | 2,228,540 |
5 Dec 2023 | CNY | 39.93 | 41.97 | 39.76 | 40.72 | 40.72 | +0.62 (+1.55%) | 2,766,580 |
4 Dec 2023 | CNY | 40.66 | 40.99 | 39.8 | 40.1 | 40.1 | -1.2 (-2.91%) | 2,135,280 |
1 Dec 2023 | CNY | 42.3 | 43.38 | 41.3 | 41.3 | 41.3 | -1.37 (-3.21%) | 2,855,360 |
30 Nov 2023 | CNY | 41.27 | 44.33 | 40.65 | 42.67 | 42.67 | +0.48 (+1.14%) | 3,960,480 |
29 Nov 2023 | CNY | 41.18 | 42.36 | 40.3 | 42.19 | 42.19 | +0.83 (+2.01%) | 2,514,950 |
28 Nov 2023 | CNY | 41.78 | 42.1 | 40.6 | 41.36 | 41.36 | -1.04 (-2.45%) | 2,302,940 |