Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 29.4 | 30.44 | 29.3 | 30 | 30 | +0.6 (+2.04%) | 753,200 |
8 Jan 2024 | CNY | 29.85 | 30.2 | 29.38 | 29.4 | 29.4 | -0.44 (-1.47%) | 901,400 |
5 Jan 2024 | CNY | 30.45 | 30.7 | 29.76 | 29.84 | 29.84 | -0.61 (-2.00%) | 570,400 |
4 Jan 2024 | CNY | 30.5 | 30.71 | 30.37 | 30.45 | 30.45 | -0.25 (-0.81%) | 467,900 |
3 Jan 2024 | CNY | 30.35 | 30.77 | 30.1 | 30.7 | 30.7 | +0.25 (+0.82%) | 638,530 |
2 Jan 2024 | CNY | 30.51 | 30.68 | 29.76 | 30.45 | 30.45 | +0.01 (+0.03%) | 699,910 |
29 Dec 2023 | CNY | 30.39 | 30.78 | 30.01 | 30.44 | 30.44 | +0.05 (+0.16%) | 875,900 |
28 Dec 2023 | CNY | 31.5 | 31.5 | 29.75 | 30.39 | 30.39 | +0.11 (+0.36%) | 813,410 |
27 Dec 2023 | CNY | 30.07 | 30.36 | 29.78 | 30.28 | 30.28 | +0.21 (+0.70%) | 495,960 |
26 Dec 2023 | CNY | 30.45 | 30.63 | 30.06 | 30.07 | 30.07 | -0.45 (-1.47%) | 263,300 |
25 Dec 2023 | CNY | 30.67 | 30.99 | 30.34 | 30.52 | 30.52 | -0.2 (-0.65%) | 575,200 |
22 Dec 2023 | CNY | 31.26 | 31.26 | 30.48 | 30.72 | 30.72 | -0.23 (-0.74%) | 429,130 |
21 Dec 2023 | CNY | 30.35 | 31.14 | 30.32 | 30.95 | 30.95 | +0.35 (+1.14%) | 548,000 |
20 Dec 2023 | CNY | 31.4 | 31.48 | 30.56 | 30.6 | 30.6 | -0.8 (-2.55%) | 603,670 |
19 Dec 2023 | CNY | 31.2 | 31.7 | 30.91 | 31.4 | 31.4 | +0.38 (+1.23%) | 467,510 |
18 Dec 2023 | CNY | 31.7 | 31.7 | 30.91 | 31.02 | 31.02 | -0.65 (-2.05%) | 590,830 |
15 Dec 2023 | CNY | 31.28 | 32.09 | 30.95 | 31.67 | 31.67 | +0.39 (+1.25%) | 1,171,460 |
14 Dec 2023 | CNY | 30.86 | 31.47 | 30.8 | 31.28 | 31.28 | +0.42 (+1.36%) | 1,090,000 |
13 Dec 2023 | CNY | 31.6 | 31.78 | 30.74 | 30.86 | 30.86 | -0.83 (-2.62%) | 836,150 |
12 Dec 2023 | CNY | 31.27 | 31.8 | 30.66 | 31.69 | 31.69 | +0.39 (+1.25%) | 836,700 |
11 Dec 2023 | CNY | 30.64 | 31.49 | 30 | 31.3 | 31.3 | +0.66 (+2.15%) | 1,302,100 |
8 Dec 2023 | CNY | 31.2 | 31.28 | 30.58 | 30.64 | 30.64 | -0.29 (-0.94%) | 698,200 |
7 Dec 2023 | CNY | 31.42 | 31.42 | 30.6 | 30.93 | 30.93 | -0.61 (-1.93%) | 1,147,670 |
6 Dec 2023 | CNY | 32 | 32.33 | 31.2 | 31.54 | 31.54 | -0.61 (-1.90%) | 1,391,000 |
5 Dec 2023 | CNY | 32.36 | 32.53 | 32.15 | 32.15 | 32.15 | -0.17 (-0.53%) | 730,660 |
4 Dec 2023 | CNY | 32.58 | 32.74 | 32.21 | 32.32 | 32.32 | -0.25 (-0.77%) | 723,880 |
1 Dec 2023 | CNY | 32.2 | 33.01 | 32.1 | 32.57 | 32.57 | 0.0 (0.0%) | 1,135,330 |
30 Nov 2023 | CNY | 32.05 | 32.8 | 31.9 | 32.57 | 32.57 | +0.38 (+1.18%) | 1,625,300 |
29 Nov 2023 | CNY | 32.65 | 32.65 | 32.1 | 32.19 | 32.19 | -0.42 (-1.29%) | 836,800 |
28 Nov 2023 | CNY | 32.55 | 32.66 | 31.86 | 32.61 | 32.61 | +0.06 (+0.18%) | 1,140,570 |