Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 35.95 | 37.83 | 35.95 | 36.71 | 36.71 | +1.54 (+4.38%) | 8,876,400 |
8 Jan 2024 | CNY | 36.15 | 36.25 | 35.15 | 35.17 | 35.17 | -1.14 (-3.14%) | 4,039,530 |
5 Jan 2024 | CNY | 37.52 | 37.85 | 36.01 | 36.31 | 36.31 | -1.22 (-3.25%) | 5,889,060 |
4 Jan 2024 | CNY | 37.74 | 37.8 | 37.22 | 37.53 | 37.53 | -0.4 (-1.05%) | 4,372,860 |
3 Jan 2024 | CNY | 37.1 | 38.88 | 37.05 | 37.93 | 37.93 | +0.67 (+1.80%) | 9,468,230 |
2 Jan 2024 | CNY | 37.67 | 37.67 | 37.03 | 37.26 | 37.26 | -0.57 (-1.51%) | 4,516,460 |
29 Dec 2023 | CNY | 37.64 | 37.99 | 37.3 | 37.83 | 37.83 | +0.16 (+0.42%) | 5,946,390 |
28 Dec 2023 | CNY | 35.65 | 38 | 35.15 | 37.67 | 37.67 | +2.08 (+5.84%) | 10,039,310 |
27 Dec 2023 | CNY | 35.16 | 36.23 | 34.86 | 35.59 | 35.59 | +0.45 (+1.28%) | 4,758,750 |
26 Dec 2023 | CNY | 36.48 | 36.49 | 34.97 | 35.14 | 35.14 | -1.26 (-3.46%) | 4,676,560 |
25 Dec 2023 | CNY | 35.58 | 36.56 | 35.57 | 36.4 | 36.4 | +0.54 (+1.51%) | 4,172,180 |
22 Dec 2023 | CNY | 36.03 | 36.44 | 35.35 | 35.86 | 35.86 | -0.22 (-0.61%) | 4,920,720 |
21 Dec 2023 | CNY | 35.2 | 36.19 | 35 | 36.08 | 36.08 | +0.72 (+2.04%) | 4,765,280 |
20 Dec 2023 | CNY | 36.12 | 36.46 | 35.36 | 35.36 | 35.36 | -0.67 (-1.86%) | 3,341,140 |
19 Dec 2023 | CNY | 35.9 | 36.53 | 35.65 | 36.03 | 36.03 | +0.15 (+0.42%) | 4,197,500 |
18 Dec 2023 | CNY | 37.3 | 37.35 | 35.76 | 35.88 | 35.88 | -1.58 (-4.22%) | 6,039,420 |
15 Dec 2023 | CNY | 37.2 | 37.6 | 37.08 | 37.46 | 37.46 | +0.11 (+0.29%) | 4,003,620 |
14 Dec 2023 | CNY | 37.11 | 38.2 | 37.08 | 37.35 | 37.35 | +0.24 (+0.65%) | 5,649,250 |
13 Dec 2023 | CNY | 37.85 | 38.15 | 37.01 | 37.11 | 37.11 | -0.83 (-2.19%) | 5,165,690 |
12 Dec 2023 | CNY | 38.24 | 38.58 | 37.72 | 37.94 | 37.94 | -0.06 (-0.16%) | 5,077,480 |
11 Dec 2023 | CNY | 38.34 | 38.49 | 36.85 | 38 | 38 | -0.26 (-0.68%) | 9,338,780 |
8 Dec 2023 | CNY | 38.72 | 39.23 | 38.12 | 38.26 | 38.26 | -0.29 (-0.75%) | 7,903,280 |
7 Dec 2023 | CNY | 39.97 | 40 | 38.5 | 38.55 | 38.55 | -1.08 (-2.73%) | 7,475,990 |
6 Dec 2023 | CNY | 38.75 | 41.29 | 38.63 | 39.63 | 39.63 | +0.83 (+2.14%) | 9,788,240 |
5 Dec 2023 | CNY | 40.66 | 40.7 | 38.78 | 38.8 | 38.8 | -2.35 (-5.71%) | 9,969,370 |
4 Dec 2023 | CNY | 41.5 | 42.28 | 41.01 | 41.15 | 41.15 | -0.34 (-0.82%) | 7,338,100 |
1 Dec 2023 | CNY | 40.8 | 42.08 | 40.56 | 41.49 | 41.49 | +0.51 (+1.24%) | 9,060,090 |
30 Nov 2023 | CNY | 40.91 | 41.18 | 40.26 | 40.98 | 40.98 | -0.21 (-0.51%) | 8,109,250 |
29 Nov 2023 | CNY | 39.5 | 42.24 | 39.4 | 41.19 | 41.19 | +1.64 (+4.15%) | 16,685,840 |
28 Nov 2023 | CNY | 39.21 | 39.97 | 39.02 | 39.55 | 39.55 | +0.22 (+0.56%) | 6,708,550 |