Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 30.74 | 31.4 | 30.34 | 30.46 | 30.46 | -0.23 (-0.75%) | 822,770 |
8 Jan 2024 | CNY | 31.32 | 31.88 | 30.69 | 30.69 | 30.69 | -0.91 (-2.88%) | 466,090 |
5 Jan 2024 | CNY | 32.16 | 32.5 | 31.31 | 31.6 | 31.6 | -0.57 (-1.77%) | 439,680 |
4 Jan 2024 | CNY | 32.94 | 33.09 | 31.95 | 32.17 | 32.17 | -1.03 (-3.10%) | 903,430 |
3 Jan 2024 | CNY | 33.27 | 34.21 | 32.8 | 33.2 | 33.2 | 0.0 (0.0%) | 571,210 |
2 Jan 2024 | CNY | 33.58 | 33.82 | 32.81 | 33.2 | 33.2 | -0.22 (-0.66%) | 785,310 |
29 Dec 2023 | CNY | 35.01 | 35.01 | 32.71 | 33.42 | 33.42 | +0.07 (+0.21%) | 881,600 |
28 Dec 2023 | CNY | 32.29 | 33.6 | 31.48 | 33.35 | 33.35 | +0.9 (+2.77%) | 925,870 |
27 Dec 2023 | CNY | 32.35 | 33.48 | 32.35 | 32.45 | 32.45 | +0.01 (+0.03%) | 1,400,490 |
26 Dec 2023 | CNY | 33.82 | 33.82 | 32.01 | 32.44 | 32.44 | -0.36 (-1.10%) | 584,460 |
25 Dec 2023 | CNY | 33.13 | 33.57 | 32.33 | 32.8 | 32.8 | -0.05 (-0.15%) | 791,950 |
22 Dec 2023 | CNY | 33.32 | 33.36 | 32.63 | 32.85 | 32.85 | -0.51 (-1.53%) | 614,910 |
21 Dec 2023 | CNY | 32.6 | 33.58 | 32.1 | 33.36 | 33.36 | +0.36 (+1.09%) | 1,295,440 |
20 Dec 2023 | CNY | 33.56 | 34.56 | 32.53 | 33 | 33 | -0.88 (-2.60%) | 1,222,750 |
19 Dec 2023 | CNY | 33.53 | 34.29 | 33.23 | 33.88 | 33.88 | +0.35 (+1.04%) | 875,130 |
18 Dec 2023 | CNY | 33.32 | 34.76 | 33.32 | 33.53 | 33.53 | -0.02 (-0.06%) | 1,155,950 |
15 Dec 2023 | CNY | 34.01 | 34.65 | 33.43 | 33.55 | 33.55 | -0.46 (-1.35%) | 1,159,130 |
14 Dec 2023 | CNY | 34.9 | 35.4 | 33.89 | 34.01 | 34.01 | -1.02 (-2.91%) | 1,211,160 |
13 Dec 2023 | CNY | 35.19 | 35.51 | 34.02 | 35.03 | 35.03 | +0.47 (+1.36%) | 1,625,710 |
12 Dec 2023 | CNY | 35.47 | 35.89 | 34.27 | 34.56 | 34.56 | -0.94 (-2.65%) | 1,464,580 |
11 Dec 2023 | CNY | 35.55 | 35.82 | 34.6 | 35.5 | 35.5 | -0.3 (-0.84%) | 851,220 |
8 Dec 2023 | CNY | 35.18 | 36.08 | 34.91 | 35.8 | 35.8 | +0.68 (+1.94%) | 1,545,150 |
7 Dec 2023 | CNY | 35.32 | 35.71 | 34.38 | 35.12 | 35.12 | -0.32 (-0.90%) | 954,250 |
6 Dec 2023 | CNY | 34.33 | 36.5 | 33.81 | 35.44 | 35.44 | +0.89 (+2.58%) | 1,620,490 |
5 Dec 2023 | CNY | 34.01 | 35.18 | 34.01 | 34.55 | 34.55 | -0.25 (-0.72%) | 1,077,430 |
4 Dec 2023 | CNY | 35.4 | 35.49 | 34.16 | 34.8 | 34.8 | +0.29 (+0.84%) | 1,379,540 |
1 Dec 2023 | CNY | 32.58 | 34.9 | 32.58 | 34.51 | 34.51 | +1.64 (+4.99%) | 2,596,190 |
30 Nov 2023 | CNY | 33.57 | 34 | 32.62 | 32.87 | 32.87 | -0.46 (-1.38%) | 2,310,050 |
29 Nov 2023 | CNY | 33.79 | 34.57 | 33 | 33.33 | 33.33 | -0.39 (-1.16%) | 2,851,200 |
28 Nov 2023 | CNY | 34.64 | 34.88 | 33.22 | 33.72 | 33.72 | -0.93 (-2.68%) | 2,417,160 |