Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 36.66 | 36.98 | 35.48 | 35.51 | 35.51 | -1.27 (-3.45%) | 1,667,649 |
29 Dec 2023 | CNY | 36.51 | 37.64 | 36.3 | 36.78 | 36.78 | -0.24 (-0.65%) | 1,863,599 |
28 Dec 2023 | CNY | 35.71 | 37.16 | 35.41 | 37.02 | 37.02 | +1.46 (+4.11%) | 1,466,905 |
27 Dec 2023 | CNY | 35.46 | 36.29 | 35.31 | 35.56 | 35.56 | +0.1 (+0.28%) | 1,106,290 |
26 Dec 2023 | CNY | 36.16 | 36.42 | 35.31 | 35.46 | 35.46 | -0.84 (-2.31%) | 1,044,602 |
25 Dec 2023 | CNY | 36.05 | 37.23 | 36 | 36.3 | 36.3 | -0.18 (-0.49%) | 825,225 |
22 Dec 2023 | CNY | 37.3 | 37.33 | 36.15 | 36.48 | 36.48 | -0.65 (-1.75%) | 1,017,686 |
21 Dec 2023 | CNY | 36.3 | 37.5 | 36.03 | 37.13 | 37.13 | +0.58 (+1.59%) | 967,235 |
20 Dec 2023 | CNY | 37.59 | 37.8 | 36.51 | 36.55 | 36.55 | -1.09 (-2.90%) | 1,191,177 |
19 Dec 2023 | CNY | 37.71 | 38.12 | 37.1 | 37.64 | 37.64 | -0.07 (-0.19%) | 1,095,238 |
18 Dec 2023 | CNY | 38.98 | 38.98 | 37.64 | 37.71 | 37.71 | -1.51 (-3.85%) | 1,219,412 |
15 Dec 2023 | CNY | 39.75 | 40.1 | 38.92 | 39.22 | 39.22 | -0.53 (-1.33%) | 1,094,830 |
14 Dec 2023 | CNY | 39.73 | 40.38 | 39.38 | 39.75 | 39.75 | +0.02 (+0.05%) | 1,260,603 |
13 Dec 2023 | CNY | 40.55 | 40.7 | 39.73 | 39.73 | 39.73 | -0.69 (-1.71%) | 987,181 |
12 Dec 2023 | CNY | 40.7 | 41.4 | 40 | 40.42 | 40.42 | -0.19 (-0.47%) | 1,660,674 |
11 Dec 2023 | CNY | 39.31 | 40.74 | 38.84 | 40.61 | 40.61 | +1.4 (+3.57%) | 2,299,582 |
8 Dec 2023 | CNY | 38.67 | 39.76 | 38.4 | 39.21 | 39.21 | +0.51 (+1.32%) | 2,870,251 |
7 Dec 2023 | CNY | 38.53 | 38.9 | 37.68 | 38.7 | 38.7 | +0.38 (+0.99%) | 1,609,910 |
6 Dec 2023 | CNY | 38.68 | 39.18 | 38.21 | 38.32 | 38.32 | -0.24 (-0.62%) | 1,150,456 |
5 Dec 2023 | CNY | 39.48 | 39.49 | 38.3 | 38.56 | 38.56 | -1.2 (-3.02%) | 2,018,962 |
4 Dec 2023 | CNY | 39.67 | 40.34 | 39.3 | 39.76 | 39.76 | +0.21 (+0.53%) | 1,472,104 |
1 Dec 2023 | CNY | 39.68 | 39.9 | 38.8 | 39.55 | 39.55 | -0.19 (-0.48%) | 1,454,465 |
30 Nov 2023 | CNY | 40.8 | 40.8 | 39.26 | 39.74 | 39.74 | -0.83 (-2.05%) | 1,362,220 |
29 Nov 2023 | CNY | 40.49 | 41.38 | 40.06 | 40.57 | 40.57 | +0.08 (+0.20%) | 1,754,106 |
28 Nov 2023 | CNY | 39.8 | 40.91 | 39.53 | 40.49 | 40.49 | +0.57 (+1.43%) | 2,123,268 |
27 Nov 2023 | CNY | 38.58 | 40.5 | 37.87 | 39.92 | 39.92 | +2.27 (+6.03%) | 3,875,654 |
24 Nov 2023 | CNY | 38.5 | 38.69 | 37.4 | 37.65 | 37.65 | -0.79 (-2.06%) | 1,462,486 |
23 Nov 2023 | CNY | 38.2 | 38.74 | 37.65 | 38.44 | 38.44 | +0.22 (+0.58%) | 1,428,602 |
22 Nov 2023 | CNY | 39.47 | 39.74 | 38.2 | 38.22 | 38.22 | -1.26 (-3.19%) | 1,888,923 |
21 Nov 2023 | CNY | 40.3 | 40.76 | 39.27 | 39.48 | 39.48 | -0.78 (-1.94%) | 1,837,223 |