Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 35.3 | 35.79 | 34.72 | 35.01 | 35.01 | -0.29 (-0.82%) | 1,320,460 |
8 Jan 2024 | CNY | 36.21 | 36.87 | 35.08 | 35.3 | 35.3 | -1.43 (-3.89%) | 2,091,660 |
5 Jan 2024 | CNY | 37.16 | 37.38 | 36.54 | 36.73 | 36.73 | -0.42 (-1.13%) | 2,445,350 |
4 Jan 2024 | CNY | 35.25 | 37.2 | 35.01 | 37.15 | 37.15 | +1.78 (+5.03%) | 3,925,710 |
3 Jan 2024 | CNY | 35.18 | 35.99 | 35.18 | 35.37 | 35.37 | -0.15 (-0.42%) | 949,110 |
2 Jan 2024 | CNY | 35.91 | 36.85 | 35.52 | 35.52 | 35.52 | -0.24 (-0.67%) | 1,500,330 |
29 Dec 2023 | CNY | 35.75 | 36.25 | 35.26 | 35.76 | 35.76 | +0.15 (+0.42%) | 2,443,040 |
28 Dec 2023 | CNY | 34.68 | 35.68 | 34.34 | 35.61 | 35.61 | +0.98 (+2.83%) | 2,019,000 |
27 Dec 2023 | CNY | 34.98 | 34.99 | 34.24 | 34.63 | 34.63 | -0.13 (-0.37%) | 1,347,710 |
26 Dec 2023 | CNY | 35.48 | 35.51 | 34.74 | 34.76 | 34.76 | -0.72 (-2.03%) | 1,137,010 |
25 Dec 2023 | CNY | 35.69 | 36.07 | 35.37 | 35.48 | 35.48 | -0.2 (-0.56%) | 839,320 |
22 Dec 2023 | CNY | 36.4 | 36.86 | 35.68 | 35.68 | 35.68 | -0.84 (-2.30%) | 1,506,480 |
21 Dec 2023 | CNY | 36.69 | 36.9 | 35.66 | 36.52 | 36.52 | -0.17 (-0.46%) | 1,462,480 |
20 Dec 2023 | CNY | 37.3 | 37.39 | 36.68 | 36.69 | 36.69 | -0.65 (-1.74%) | 894,160 |
19 Dec 2023 | CNY | 37.5 | 37.81 | 36.8 | 37.34 | 37.34 | -0.42 (-1.11%) | 1,490,870 |
18 Dec 2023 | CNY | 38.6 | 38.83 | 37.71 | 37.76 | 37.76 | -0.85 (-2.20%) | 943,020 |
15 Dec 2023 | CNY | 39.11 | 39.18 | 38.52 | 38.61 | 38.61 | -0.54 (-1.38%) | 1,292,850 |
14 Dec 2023 | CNY | 38.89 | 39.66 | 38.89 | 39.15 | 39.15 | +0.26 (+0.67%) | 1,719,930 |
13 Dec 2023 | CNY | 37.92 | 39.44 | 37.71 | 38.89 | 38.89 | +0.87 (+2.29%) | 2,533,690 |
12 Dec 2023 | CNY | 38 | 38.27 | 37.45 | 38.02 | 38.02 | +0.09 (+0.24%) | 1,566,730 |
11 Dec 2023 | CNY | 38.2 | 38.2 | 37.05 | 37.93 | 37.93 | -0.19 (-0.50%) | 2,592,810 |
8 Dec 2023 | CNY | 37.02 | 38.62 | 36.5 | 38.12 | 38.12 | +1.16 (+3.14%) | 4,344,390 |
7 Dec 2023 | CNY | 37.42 | 37.51 | 36.6 | 36.96 | 36.96 | -0.38 (-1.02%) | 1,975,410 |
6 Dec 2023 | CNY | 37.87 | 38.09 | 37.21 | 37.34 | 37.34 | -0.61 (-1.61%) | 1,634,410 |
5 Dec 2023 | CNY | 38.8 | 38.89 | 37.95 | 37.95 | 37.95 | -0.71 (-1.84%) | 1,730,440 |
4 Dec 2023 | CNY | 39.85 | 39.9 | 38.6 | 38.66 | 38.66 | -0.84 (-2.13%) | 2,264,530 |
1 Dec 2023 | CNY | 39.22 | 39.93 | 38.79 | 39.5 | 39.5 | +0.33 (+0.84%) | 2,083,200 |
30 Nov 2023 | CNY | 39.33 | 39.77 | 38.7 | 39.17 | 39.17 | -0.09 (-0.23%) | 2,743,590 |
29 Nov 2023 | CNY | 40.3 | 40.3 | 39.2 | 39.26 | 39.26 | -0.89 (-2.22%) | 2,136,470 |
28 Nov 2023 | CNY | 40.4 | 40.64 | 39.78 | 40.15 | 40.15 | -0.02 (-0.05%) | 1,355,750 |