Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | CNY | 34.36 | 35.15 | 33.86 | 34.95 | 34.95 | +0.61 (+1.78%) | 767,106 |
10 Jan 2024 | CNY | 34.2 | 35.33 | 33.93 | 34.34 | 34.34 | +0.01 (+0.03%) | 697,284 |
9 Jan 2024 | CNY | 34.05 | 35.22 | 33.93 | 34.33 | 34.33 | +0.28 (+0.82%) | 813,688 |
8 Jan 2024 | CNY | 34.5 | 34.95 | 34.02 | 34.05 | 34.05 | -0.45 (-1.30%) | 789,030 |
5 Jan 2024 | CNY | 35.09 | 36.05 | 34.4 | 34.5 | 34.5 | -0.65 (-1.85%) | 777,185 |
4 Jan 2024 | CNY | 35.96 | 35.96 | 34.8 | 35.15 | 35.15 | -0.85 (-2.36%) | 802,360 |
3 Jan 2024 | CNY | 36.88 | 37.39 | 35.7 | 36 | 36 | -1.08 (-2.91%) | 1,099,577 |
2 Jan 2024 | CNY | 37.19 | 37.77 | 36.04 | 37.08 | 37.08 | +0.07 (+0.19%) | 1,430,395 |
29 Dec 2023 | CNY | 36.8 | 37.83 | 36.2 | 37.01 | 37.01 | +0.24 (+0.65%) | 1,491,641 |
28 Dec 2023 | CNY | 34.79 | 37.77 | 34.44 | 36.77 | 36.77 | +1.87 (+5.36%) | 2,577,378 |
27 Dec 2023 | CNY | 36.12 | 36.19 | 34.78 | 34.9 | 34.9 | -1.09 (-3.03%) | 1,009,619 |
26 Dec 2023 | CNY | 36.63 | 36.63 | 35.7 | 35.99 | 35.99 | -0.67 (-1.83%) | 395,834 |
25 Dec 2023 | CNY | 36.67 | 36.95 | 36.3 | 36.66 | 36.66 | -0.04 (-0.11%) | 325,452 |
22 Dec 2023 | CNY | 36.09 | 37.5 | 35.83 | 36.7 | 36.7 | +0.53 (+1.47%) | 706,309 |
21 Dec 2023 | CNY | 35.55 | 36.68 | 35.1 | 36.17 | 36.17 | +0.66 (+1.86%) | 563,138 |
20 Dec 2023 | CNY | 36.27 | 36.57 | 35.45 | 35.51 | 35.51 | -0.59 (-1.63%) | 441,118 |
19 Dec 2023 | CNY | 36.01 | 36.64 | 35.4 | 36.1 | 36.1 | +0.23 (+0.64%) | 330,223 |
18 Dec 2023 | CNY | 36.15 | 36.44 | 35.73 | 35.87 | 35.87 | -0.61 (-1.67%) | 526,369 |
15 Dec 2023 | CNY | 36.81 | 37.15 | 36.32 | 36.48 | 36.48 | -0.11 (-0.30%) | 435,012 |
14 Dec 2023 | CNY | 36.42 | 37.52 | 36.11 | 36.59 | 36.59 | +0.09 (+0.25%) | 526,259 |
13 Dec 2023 | CNY | 37.06 | 37.28 | 36.37 | 36.5 | 36.5 | -0.61 (-1.64%) | 342,172 |
12 Dec 2023 | CNY | 37.18 | 37.22 | 36.75 | 37.11 | 37.11 | -0.02 (-0.05%) | 339,277 |
11 Dec 2023 | CNY | 36.45 | 37.42 | 35.71 | 37.13 | 37.13 | +0.78 (+2.15%) | 1,039,257 |
8 Dec 2023 | CNY | 37.81 | 38 | 36.31 | 36.35 | 36.35 | -1.38 (-3.66%) | 1,026,468 |
7 Dec 2023 | CNY | 39.11 | 39.12 | 37.23 | 37.73 | 37.73 | -1.37 (-3.50%) | 1,207,984 |
6 Dec 2023 | CNY | 39.28 | 40.15 | 38.98 | 39.1 | 39.1 | -0.19 (-0.48%) | 679,179 |
5 Dec 2023 | CNY | 40.55 | 40.6 | 39.28 | 39.29 | 39.29 | -1.13 (-2.80%) | 860,618 |
4 Dec 2023 | CNY | 40.75 | 40.97 | 40.29 | 40.42 | 40.42 | -0.36 (-0.88%) | 434,821 |
1 Dec 2023 | CNY | 41.13 | 41.33 | 40.4 | 40.78 | 40.78 | -0.54 (-1.31%) | 403,401 |
30 Nov 2023 | CNY | 42.14 | 42.26 | 41.2 | 41.32 | 41.32 | -0.79 (-1.88%) | 411,549 |