Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | CNY | 28.79 | 29.32 | 28.59 | 28.71 | 28.71 | +0.11 (+0.38%) | 1,263,200 |
11 Jan 2024 | CNY | 28.75 | 28.75 | 27.12 | 28.6 | 28.6 | +0.65 (+2.33%) | 1,385,793 |
10 Jan 2024 | CNY | 29.21 | 29.21 | 27.5 | 27.95 | 27.95 | -1.07 (-3.69%) | 2,210,058 |
9 Jan 2024 | CNY | 29.38 | 29.38 | 28.76 | 29.02 | 29.02 | +0.22 (+0.76%) | 1,357,730 |
8 Jan 2024 | CNY | 29.7 | 29.95 | 28.74 | 28.8 | 28.8 | -0.91 (-3.06%) | 1,328,546 |
5 Jan 2024 | CNY | 31.93 | 31.93 | 29.56 | 29.71 | 29.71 | -1.67 (-5.32%) | 1,130,034 |
4 Jan 2024 | CNY | 30.81 | 31.88 | 30.46 | 31.38 | 31.38 | +0.6 (+1.95%) | 1,741,004 |
3 Jan 2024 | CNY | 30.9 | 31.02 | 30.31 | 30.78 | 30.78 | -0.12 (-0.39%) | 1,374,836 |
2 Jan 2024 | CNY | 29.94 | 31.33 | 29.86 | 30.9 | 30.9 | +1 (+3.34%) | 2,911,046 |
29 Dec 2023 | CNY | 30.19 | 30.68 | 29.73 | 29.9 | 29.9 | -0.29 (-0.96%) | 2,143,385 |
28 Dec 2023 | CNY | 31.3 | 31.59 | 29.79 | 30.19 | 30.19 | -1.11 (-3.55%) | 2,407,949 |
27 Dec 2023 | CNY | 32.16 | 32.35 | 31.07 | 31.3 | 31.3 | -0.7 (-2.19%) | 2,739,927 |
26 Dec 2023 | CNY | 33.15 | 33.37 | 31.86 | 32 | 32 | -1.3 (-3.90%) | 1,217,796 |
25 Dec 2023 | CNY | 33 | 33.84 | 32.98 | 33.3 | 33.3 | +0.16 (+0.48%) | 857,462 |
22 Dec 2023 | CNY | 33.57 | 34.5 | 32.82 | 33.14 | 33.14 | -0.66 (-1.95%) | 1,079,647 |
21 Dec 2023 | CNY | 33.63 | 33.99 | 32.91 | 33.8 | 33.8 | +0.15 (+0.45%) | 845,566 |
20 Dec 2023 | CNY | 33.87 | 34.27 | 33.5 | 33.65 | 33.65 | -0.35 (-1.03%) | 501,011 |
19 Dec 2023 | CNY | 33.92 | 34.2 | 33.52 | 34 | 34 | +0.02 (+0.06%) | 505,343 |
18 Dec 2023 | CNY | 34.35 | 34.49 | 33.84 | 33.98 | 33.98 | -0.22 (-0.64%) | 678,318 |
15 Dec 2023 | CNY | 34.33 | 34.77 | 34.03 | 34.2 | 34.2 | -0.29 (-0.84%) | 497,883 |
14 Dec 2023 | CNY | 34.87 | 34.88 | 34 | 34.49 | 34.49 | -0.03 (-0.09%) | 723,989 |
13 Dec 2023 | CNY | 34.8 | 34.96 | 34 | 34.52 | 34.52 | -0.28 (-0.80%) | 701,292 |
12 Dec 2023 | CNY | 35.56 | 35.8 | 34.28 | 34.8 | 34.8 | -0.4 (-1.14%) | 1,163,574 |
11 Dec 2023 | CNY | 35.07 | 36.15 | 34.42 | 35.2 | 35.2 | +0.01 (+0.03%) | 1,077,568 |
8 Dec 2023 | CNY | 34.95 | 35.88 | 34.65 | 35.19 | 35.19 | +0.17 (+0.49%) | 995,424 |
7 Dec 2023 | CNY | 34.93 | 35.39 | 34.65 | 35.02 | 35.02 | +0.2 (+0.57%) | 608,265 |
6 Dec 2023 | CNY | 35.15 | 35.77 | 34.73 | 34.82 | 34.82 | -0.42 (-1.19%) | 655,814 |
5 Dec 2023 | CNY | 35.5 | 35.92 | 34.96 | 35.24 | 35.24 | -0.4 (-1.12%) | 612,535 |
4 Dec 2023 | CNY | 36.82 | 36.96 | 35.41 | 35.64 | 35.64 | -1.29 (-3.49%) | 917,499 |
1 Dec 2023 | CNY | 36.98 | 37.26 | 36.01 | 36.93 | 36.93 | +0.18 (+0.49%) | 684,059 |