Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 28.51 | 28.91 | 27.82 | 27.93 | 27.93 | -0.58 (-2.03%) | 1,241,820 |
8 Jan 2024 | CNY | 29.13 | 29.35 | 28.51 | 28.51 | 28.51 | -0.61 (-2.09%) | 986,590 |
5 Jan 2024 | CNY | 29.96 | 30.1 | 28.94 | 29.12 | 29.12 | -0.82 (-2.74%) | 998,120 |
4 Jan 2024 | CNY | 29.92 | 30.08 | 29.41 | 29.94 | 29.94 | +0.12 (+0.40%) | 926,780 |
3 Jan 2024 | CNY | 29.59 | 30.18 | 29.36 | 29.82 | 29.82 | +0.23 (+0.78%) | 1,317,700 |
2 Jan 2024 | CNY | 29.5 | 29.9 | 29.3 | 29.59 | 29.59 | +0.05 (+0.17%) | 981,700 |
29 Dec 2023 | CNY | 29.07 | 29.72 | 29.07 | 29.54 | 29.54 | +0.42 (+1.44%) | 1,072,300 |
28 Dec 2023 | CNY | 28.94 | 29.49 | 28.61 | 29.12 | 29.12 | +0.14 (+0.48%) | 947,510 |
27 Dec 2023 | CNY | 28.56 | 29.17 | 28.44 | 28.98 | 28.98 | +0.47 (+1.65%) | 946,520 |
26 Dec 2023 | CNY | 29.1 | 29.15 | 28.39 | 28.51 | 28.51 | -0.64 (-2.20%) | 796,560 |
25 Dec 2023 | CNY | 28.69 | 29.35 | 28.3 | 29.15 | 29.15 | -0.03 (-0.10%) | 1,067,020 |
22 Dec 2023 | CNY | 30.27 | 30.44 | 29.02 | 29.18 | 29.18 | -1.22 (-4.01%) | 1,453,120 |
21 Dec 2023 | CNY | 29.7 | 30.58 | 29.53 | 30.4 | 30.4 | +0.63 (+2.12%) | 1,318,340 |
20 Dec 2023 | CNY | 30.72 | 30.72 | 29.73 | 29.77 | 29.77 | -0.78 (-2.55%) | 1,121,860 |
19 Dec 2023 | CNY | 30.36 | 30.85 | 30.05 | 30.55 | 30.55 | +0.27 (+0.89%) | 800,600 |
18 Dec 2023 | CNY | 30.53 | 30.86 | 30.2 | 30.28 | 30.28 | -0.25 (-0.82%) | 822,060 |
15 Dec 2023 | CNY | 30.4 | 30.78 | 30.2 | 30.53 | 30.53 | +0.18 (+0.59%) | 976,090 |
14 Dec 2023 | CNY | 30.88 | 31.32 | 30.3 | 30.35 | 30.35 | -0.53 (-1.72%) | 1,318,330 |
13 Dec 2023 | CNY | 31.7 | 32.05 | 30.84 | 30.88 | 30.88 | -1.1 (-3.44%) | 1,664,910 |
12 Dec 2023 | CNY | 32.04 | 32.31 | 31.79 | 31.98 | 31.98 | -0.25 (-0.78%) | 1,142,110 |
11 Dec 2023 | CNY | 31.45 | 32.25 | 31.14 | 32.23 | 32.23 | +0.78 (+2.48%) | 1,569,040 |
8 Dec 2023 | CNY | 32.01 | 32.49 | 31.41 | 31.45 | 31.45 | -0.78 (-2.42%) | 1,841,460 |
7 Dec 2023 | CNY | 30.93 | 33.52 | 30.9 | 32.23 | 32.23 | +1.27 (+4.10%) | 3,069,060 |
6 Dec 2023 | CNY | 31 | 31.34 | 30.76 | 30.96 | 30.96 | -0.07 (-0.23%) | 985,340 |
5 Dec 2023 | CNY | 32.01 | 32.2 | 31 | 31.03 | 31.03 | -1.17 (-3.63%) | 1,392,950 |
4 Dec 2023 | CNY | 32.92 | 32.99 | 32.18 | 32.2 | 32.2 | -0.43 (-1.32%) | 2,085,200 |
1 Dec 2023 | CNY | 32 | 32.84 | 31.65 | 32.63 | 32.63 | +0.67 (+2.10%) | 2,715,680 |
30 Nov 2023 | CNY | 31.16 | 32.1 | 31.08 | 31.96 | 31.96 | +0.57 (+1.82%) | 1,762,250 |
29 Nov 2023 | CNY | 31.6 | 31.87 | 31.18 | 31.39 | 31.39 | -0.31 (-0.98%) | 1,348,290 |
28 Nov 2023 | CNY | 32 | 32.05 | 31.45 | 31.7 | 31.7 | -0.39 (-1.22%) | 1,639,580 |