Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | CNY | 28.29 | 28.51 | 26.5 | 27.78 | 27.78 | -0.42 (-1.49%) | 1,993,538 |
23 Jan 2024 | CNY | 28.6 | 28.84 | 27.68 | 28.2 | 28.2 | -0.18 (-0.63%) | 1,608,969 |
22 Jan 2024 | CNY | 30.72 | 30.85 | 28.1 | 28.38 | 28.38 | -2.32 (-7.56%) | 1,793,436 |
19 Jan 2024 | CNY | 31.29 | 31.47 | 30.5 | 30.7 | 30.7 | -0.41 (-1.32%) | 1,005,575 |
18 Jan 2024 | CNY | 31.18 | 31.5 | 30.23 | 31.11 | 31.11 | -0.19 (-0.61%) | 1,486,151 |
17 Jan 2024 | CNY | 32.96 | 33.12 | 31.26 | 31.3 | 31.3 | -1.78 (-5.38%) | 1,163,918 |
16 Jan 2024 | CNY | 33.72 | 33.84 | 32.56 | 33.08 | 33.08 | -1.16 (-3.39%) | 1,049,619 |
15 Jan 2024 | CNY | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 0.0 (0.0%) | 784,613 |
12 Jan 2024 | CNY | 34.48 | 34.73 | 34.04 | 34.24 | 34.24 | -0.26 (-0.75%) | 778,704 |
11 Jan 2024 | CNY | 34.43 | 34.98 | 34.09 | 34.5 | 34.5 | +0.22 (+0.64%) | 1,249,178 |
10 Jan 2024 | CNY | 34.57 | 34.98 | 33.89 | 34.28 | 34.28 | -0.39 (-1.12%) | 704,794 |
9 Jan 2024 | CNY | 34.46 | 35.73 | 34.17 | 34.67 | 34.67 | +0.22 (+0.64%) | 1,327,097 |
8 Jan 2024 | CNY | 35.87 | 35.88 | 34.32 | 34.45 | 34.45 | -1.45 (-4.04%) | 1,113,555 |
5 Jan 2024 | CNY | 36.99 | 37.06 | 35.71 | 35.9 | 35.9 | -1.1 (-2.97%) | 1,168,825 |
4 Jan 2024 | CNY | 37.77 | 37.77 | 36.82 | 37 | 37 | -0.72 (-1.91%) | 914,099 |
3 Jan 2024 | CNY | 38.84 | 39.4 | 37.05 | 37.72 | 37.72 | -1.35 (-3.46%) | 1,263,039 |
2 Jan 2024 | CNY | 39.3 | 40 | 38.8 | 39.07 | 39.07 | -0.23 (-0.59%) | 1,613,223 |
29 Dec 2023 | CNY | 38.11 | 39.97 | 38.11 | 39.3 | 39.3 | +1.46 (+3.86%) | 1,628,969 |
28 Dec 2023 | CNY | 37.46 | 38.57 | 36.9 | 37.84 | 37.84 | +0.45 (+1.20%) | 1,011,219 |
27 Dec 2023 | CNY | 37.8 | 37.81 | 37.03 | 37.39 | 37.39 | -0.21 (-0.56%) | 457,181 |
26 Dec 2023 | CNY | 38.6 | 38.6 | 37.4 | 37.6 | 37.6 | -1 (-2.59%) | 538,270 |
25 Dec 2023 | CNY | 37.56 | 38.84 | 37.56 | 38.6 | 38.6 | +1.06 (+2.82%) | 1,117,021 |
22 Dec 2023 | CNY | 38.17 | 38.49 | 37.5 | 37.54 | 37.54 | -0.64 (-1.68%) | 743,657 |
21 Dec 2023 | CNY | 37.8 | 38.6 | 36.68 | 38.18 | 38.18 | +0.46 (+1.22%) | 942,658 |
20 Dec 2023 | CNY | 37.88 | 38.23 | 37.65 | 37.72 | 37.72 | -0.19 (-0.50%) | 426,502 |
19 Dec 2023 | CNY | 38.1 | 38.29 | 37.73 | 37.91 | 37.91 | -0.3 (-0.79%) | 591,603 |
18 Dec 2023 | CNY | 38.66 | 38.87 | 38.07 | 38.21 | 38.21 | -0.41 (-1.06%) | 503,278 |
15 Dec 2023 | CNY | 39.11 | 39.47 | 38.52 | 38.62 | 38.62 | -0.39 (-1.00%) | 735,610 |
14 Dec 2023 | CNY | 40.5 | 40.5 | 38.94 | 39.01 | 39.01 | -1.2 (-2.98%) | 1,031,060 |
13 Dec 2023 | CNY | 40 | 41.14 | 39.8 | 40.21 | 40.21 | +0.41 (+1.03%) | 1,740,755 |