Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 33.6 | 34.5 | 32.51 | 33.58 | 33.58 | -0.32 (-0.94%) | 2,087,772 |
20 Dec 2023 | CNY | 33.55 | 34.78 | 33.5 | 33.9 | 33.9 | +0.3 (+0.89%) | 2,587,804 |
19 Dec 2023 | CNY | 32.85 | 33.65 | 32.47 | 33.6 | 33.6 | +0.89 (+2.72%) | 1,583,468 |
18 Dec 2023 | CNY | 33.23 | 33.3 | 32.56 | 32.71 | 32.71 | -0.5 (-1.51%) | 1,123,802 |
15 Dec 2023 | CNY | 33.5 | 33.65 | 32.68 | 33.21 | 33.21 | -0.07 (-0.21%) | 1,569,290 |
14 Dec 2023 | CNY | 33.65 | 34.09 | 33.22 | 33.28 | 33.28 | -0.37 (-1.10%) | 1,422,721 |
13 Dec 2023 | CNY | 33.6 | 34.34 | 33.26 | 33.65 | 33.65 | -0.07 (-0.21%) | 1,768,716 |
12 Dec 2023 | CNY | 34.06 | 34.4 | 33.23 | 33.72 | 33.72 | -0.68 (-1.98%) | 3,163,911 |
11 Dec 2023 | CNY | 33.23 | 34.58 | 32.64 | 34.4 | 34.4 | +1.01 (+3.02%) | 3,139,757 |
8 Dec 2023 | CNY | 32.57 | 33.74 | 32.41 | 33.39 | 33.39 | +0.79 (+2.42%) | 3,030,361 |
7 Dec 2023 | CNY | 31.4 | 33.19 | 31.2 | 32.6 | 32.6 | +1.2 (+3.82%) | 2,576,823 |
6 Dec 2023 | CNY | 31.41 | 32.18 | 31.21 | 31.4 | 31.4 | -0.27 (-0.85%) | 1,541,800 |
5 Dec 2023 | CNY | 32.58 | 32.59 | 31.67 | 31.67 | 31.67 | -0.95 (-2.91%) | 1,199,999 |
4 Dec 2023 | CNY | 32.47 | 32.69 | 31.99 | 32.62 | 32.62 | +0.11 (+0.34%) | 1,425,718 |
1 Dec 2023 | CNY | 32.32 | 32.6 | 32 | 32.51 | 32.51 | +0.1 (+0.31%) | 1,567,789 |
30 Nov 2023 | CNY | 33.65 | 33.88 | 31.89 | 32.41 | 32.41 | -1.04 (-3.11%) | 2,114,761 |
29 Nov 2023 | CNY | 32.85 | 34 | 32.85 | 33.45 | 33.45 | +0.46 (+1.39%) | 3,456,354 |
28 Nov 2023 | CNY | 32.33 | 33.64 | 32.3 | 32.99 | 32.99 | +0.82 (+2.55%) | 2,135,470 |
27 Nov 2023 | CNY | 31.77 | 32.43 | 31.54 | 32.17 | 32.17 | +0.37 (+1.16%) | 1,762,354 |
24 Nov 2023 | CNY | 32.73 | 32.73 | 31.36 | 31.8 | 31.8 | -1.06 (-3.23%) | 2,305,983 |
23 Nov 2023 | CNY | 31.69 | 32.96 | 31.56 | 32.86 | 32.86 | +1.24 (+3.92%) | 2,823,575 |
22 Nov 2023 | CNY | 32.9 | 33.14 | 31.61 | 31.62 | 31.62 | -1.41 (-4.27%) | 3,127,810 |
21 Nov 2023 | CNY | 35.5 | 35.7 | 32.89 | 33.03 | 33.03 | -2.83 (-7.89%) | 6,935,354 |
20 Nov 2023 | CNY | 33.93 | 35.97 | 33.08 | 35.86 | 35.86 | +3.19 (+9.76%) | 7,220,618 |
17 Nov 2023 | CNY | 32.08 | 32.7 | 31.96 | 32.67 | 32.67 | +0.64 (+2.00%) | 1,127,597 |
16 Nov 2023 | CNY | 32.25 | 32.68 | 31.87 | 32.03 | 32.03 | -0.29 (-0.90%) | 1,043,872 |
15 Nov 2023 | CNY | 32.8 | 32.8 | 32.03 | 32.32 | 32.32 | -0.08 (-0.25%) | 1,446,562 |
14 Nov 2023 | CNY | 31.49 | 32.42 | 31.39 | 32.4 | 32.4 | +0.95 (+3.02%) | 1,916,207 |
13 Nov 2023 | CNY | 31.8 | 32 | 31.35 | 31.45 | 31.45 | -0.22 (-0.69%) | 1,782,459 |
10 Nov 2023 | CNY | 31.82 | 32.11 | 31.39 | 31.67 | 31.67 | 0.0 (0.0%) | 1,873,581 |