Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | CNY | 37.71 | 37.71 | 35.07 | 36.77 | 36.77 | -0.73 (-1.95%) | 1,081,089 |
23 Jan 2024 | CNY | 37.62 | 37.79 | 36.9 | 37.5 | 37.5 | -0.69 (-1.81%) | 928,451 |
22 Jan 2024 | CNY | 40.61 | 41.38 | 37.8 | 38.19 | 38.19 | -3.17 (-7.66%) | 1,082,443 |
19 Jan 2024 | CNY | 41.76 | 42.65 | 41.27 | 41.36 | 41.36 | -0.84 (-1.99%) | 643,327 |
18 Jan 2024 | CNY | 41.88 | 42.78 | 40.25 | 42.2 | 42.2 | -0.09 (-0.21%) | 1,128,867 |
17 Jan 2024 | CNY | 43.54 | 44.08 | 42.29 | 42.29 | 42.29 | -1.27 (-2.92%) | 1,254,170 |
16 Jan 2024 | CNY | 44.11 | 44.29 | 43.2 | 43.56 | 43.56 | -0.62 (-1.40%) | 810,597 |
15 Jan 2024 | CNY | 44.5 | 45.05 | 44.08 | 44.18 | 44.18 | -0.56 (-1.25%) | 767,514 |
12 Jan 2024 | CNY | 45.85 | 46.05 | 44.3 | 44.74 | 44.74 | -0.88 (-1.93%) | 590,772 |
11 Jan 2024 | CNY | 45.31 | 45.88 | 44.5 | 45.62 | 45.62 | +0.85 (+1.90%) | 574,271 |
10 Jan 2024 | CNY | 45.3 | 45.84 | 44.48 | 44.77 | 44.77 | -0.66 (-1.45%) | 606,799 |
9 Jan 2024 | CNY | 45.74 | 46.48 | 45 | 45.43 | 45.43 | -0.33 (-0.72%) | 645,097 |
8 Jan 2024 | CNY | 46.48 | 46.83 | 45.53 | 45.76 | 45.76 | -1.05 (-2.24%) | 722,448 |
5 Jan 2024 | CNY | 47.92 | 47.92 | 46.5 | 46.81 | 46.81 | -0.75 (-1.58%) | 842,758 |
4 Jan 2024 | CNY | 47.5 | 48.23 | 47.28 | 47.56 | 47.56 | -0.09 (-0.19%) | 805,431 |
3 Jan 2024 | CNY | 48.37 | 49.28 | 46.91 | 47.65 | 47.65 | -0.95 (-1.95%) | 845,619 |
2 Jan 2024 | CNY | 49.17 | 49.67 | 48.2 | 48.6 | 48.6 | +0.12 (+0.25%) | 1,162,962 |
29 Dec 2023 | CNY | 47.63 | 48.7 | 47.63 | 48.48 | 48.48 | +0.82 (+1.72%) | 1,047,332 |
28 Dec 2023 | CNY | 46.82 | 48.26 | 46.02 | 47.66 | 47.66 | +0.81 (+1.73%) | 1,107,939 |
27 Dec 2023 | CNY | 47.05 | 47.29 | 46.38 | 46.85 | 46.85 | -0.15 (-0.32%) | 1,236,411 |
26 Dec 2023 | CNY | 49.5 | 49.69 | 46.79 | 47 | 47 | -2.95 (-5.91%) | 1,512,477 |
25 Dec 2023 | CNY | 50.3 | 51 | 49 | 49.95 | 49.95 | -0.27 (-0.54%) | 1,082,950 |
22 Dec 2023 | CNY | 50.99 | 51.6 | 49.97 | 50.22 | 50.22 | -0.63 (-1.24%) | 352,695 |
21 Dec 2023 | CNY | 51.39 | 51.84 | 50.18 | 50.85 | 50.85 | -0.22 (-0.43%) | 525,440 |
20 Dec 2023 | CNY | 51.71 | 52.29 | 51 | 51.07 | 51.07 | -0.83 (-1.60%) | 435,594 |
19 Dec 2023 | CNY | 51.57 | 52.34 | 51.2 | 51.9 | 51.9 | +0.32 (+0.62%) | 487,275 |
18 Dec 2023 | CNY | 52.28 | 52.93 | 51.3 | 51.58 | 51.58 | -0.91 (-1.73%) | 830,630 |
15 Dec 2023 | CNY | 52.7 | 53.14 | 52.2 | 52.49 | 52.49 | -0.1 (-0.19%) | 550,030 |
14 Dec 2023 | CNY | 52.99 | 54.19 | 52.46 | 52.59 | 52.59 | -0.07 (-0.13%) | 637,083 |
13 Dec 2023 | CNY | 53.88 | 53.88 | 52.57 | 52.66 | 52.66 | -1.18 (-2.19%) | 459,180 |