Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 34.43 | 35.1 | 34.17 | 34.34 | 34.34 | +0.05 (+0.15%) | 286,897 |
29 Dec 2023 | CNY | 34.1 | 34.45 | 33.25 | 34.29 | 34.29 | +0.57 (+1.69%) | 511,608 |
28 Dec 2023 | CNY | 31.97 | 33.82 | 31.27 | 33.72 | 33.72 | +2.3 (+7.32%) | 472,759 |
27 Dec 2023 | CNY | 32 | 32.8 | 31.19 | 31.42 | 31.42 | -0.7 (-2.18%) | 317,398 |
26 Dec 2023 | CNY | 33.23 | 33.42 | 31.6 | 32.12 | 32.12 | -1.1 (-3.31%) | 309,592 |
25 Dec 2023 | CNY | 32.5 | 33.45 | 32.39 | 33.22 | 33.22 | +0.62 (+1.90%) | 253,365 |
22 Dec 2023 | CNY | 32.61 | 33.2 | 32.43 | 32.6 | 32.6 | -0.33 (-1.00%) | 241,566 |
21 Dec 2023 | CNY | 32.6 | 33.2 | 31.96 | 32.93 | 32.93 | +0.46 (+1.42%) | 229,726 |
20 Dec 2023 | CNY | 32.8 | 33.38 | 32.4 | 32.47 | 32.47 | -0.2 (-0.61%) | 165,752 |
19 Dec 2023 | CNY | 32.35 | 32.87 | 32.35 | 32.67 | 32.67 | -0.07 (-0.21%) | 167,969 |
18 Dec 2023 | CNY | 33.15 | 33.27 | 32.6 | 32.74 | 32.74 | -0.54 (-1.62%) | 168,649 |
15 Dec 2023 | CNY | 33.43 | 33.99 | 33.05 | 33.28 | 33.28 | -0.15 (-0.45%) | 176,538 |
14 Dec 2023 | CNY | 34.5 | 34.88 | 33.3 | 33.43 | 33.43 | -0.48 (-1.42%) | 274,281 |
13 Dec 2023 | CNY | 33.28 | 34.61 | 33.28 | 33.91 | 33.91 | +0.65 (+1.95%) | 444,183 |
12 Dec 2023 | CNY | 34.09 | 34.45 | 33.12 | 33.26 | 33.26 | -0.83 (-2.43%) | 335,740 |
11 Dec 2023 | CNY | 33.89 | 34.48 | 33.45 | 34.09 | 34.09 | +0.07 (+0.21%) | 315,015 |
8 Dec 2023 | CNY | 34.12 | 34.98 | 34 | 34.02 | 34.02 | -0.3 (-0.87%) | 290,849 |
7 Dec 2023 | CNY | 34.4 | 35.08 | 33.76 | 34.32 | 34.32 | -0.13 (-0.38%) | 256,429 |
6 Dec 2023 | CNY | 34.92 | 35.06 | 34.3 | 34.45 | 34.45 | -0.47 (-1.35%) | 267,893 |
5 Dec 2023 | CNY | 35.83 | 35.83 | 34.67 | 34.92 | 34.92 | -0.57 (-1.61%) | 322,732 |
4 Dec 2023 | CNY | 35.98 | 36.41 | 35.11 | 35.49 | 35.49 | -0.49 (-1.36%) | 473,799 |
1 Dec 2023 | CNY | 36.2 | 36.68 | 35.8 | 35.98 | 35.98 | -0.52 (-1.42%) | 236,348 |
30 Nov 2023 | CNY | 36.5 | 37.29 | 36.04 | 36.5 | 36.5 | -0.42 (-1.14%) | 267,920 |
29 Nov 2023 | CNY | 37.35 | 37.58 | 36.9 | 36.92 | 36.92 | -0.29 (-0.78%) | 213,322 |
28 Nov 2023 | CNY | 37.01 | 37.82 | 36.88 | 37.21 | 37.21 | +0.05 (+0.13%) | 325,514 |
27 Nov 2023 | CNY | 37.26 | 37.82 | 36.9 | 37.16 | 37.16 | -0.1 (-0.27%) | 190,167 |
24 Nov 2023 | CNY | 37.81 | 37.81 | 36.58 | 37.26 | 37.26 | -0.7 (-1.84%) | 297,173 |
23 Nov 2023 | CNY | 37.71 | 38 | 37.46 | 37.96 | 37.96 | +0.39 (+1.04%) | 101,368 |
22 Nov 2023 | CNY | 37.63 | 38.24 | 37.46 | 37.57 | 37.57 | -0.39 (-1.03%) | 205,064 |
21 Nov 2023 | CNY | 39.2 | 39.2 | 37.9 | 37.96 | 37.96 | -0.94 (-2.42%) | 237,033 |