Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | CNY | 35.18 | 36.49 | 34.9 | 35.02 | 35.02 | -0.28 (-0.79%) | 797,681 |
25 Jan 2024 | CNY | 34.05 | 35.44 | 33.65 | 35.3 | 35.3 | +1.3 (+3.82%) | 905,285 |
24 Jan 2024 | CNY | 34.49 | 34.85 | 32.65 | 34 | 34 | -0.39 (-1.13%) | 1,015,792 |
23 Jan 2024 | CNY | 33.64 | 35.3 | 33.51 | 34.39 | 34.39 | +0.58 (+1.72%) | 1,486,726 |
22 Jan 2024 | CNY | 35.23 | 36.3 | 33.81 | 33.81 | 33.81 | -1.48 (-4.19%) | 973,168 |
19 Jan 2024 | CNY | 34.84 | 36.2 | 34.5 | 35.29 | 35.29 | +0.45 (+1.29%) | 857,498 |
18 Jan 2024 | CNY | 34.4 | 35 | 33.27 | 34.84 | 34.84 | +0.28 (+0.81%) | 643,469 |
17 Jan 2024 | CNY | 35.22 | 35.22 | 34.51 | 34.56 | 34.56 | -0.66 (-1.87%) | 555,524 |
16 Jan 2024 | CNY | 34.66 | 35.95 | 34.43 | 35.22 | 35.22 | -0.13 (-0.37%) | 970,803 |
15 Jan 2024 | CNY | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 0.0 (0.0%) | 550,132 |
12 Jan 2024 | CNY | 35.29 | 36.6 | 35.2 | 35.35 | 35.35 | +0.03 (+0.08%) | 745,972 |
11 Jan 2024 | CNY | 34.53 | 35.6 | 34.19 | 35.32 | 35.32 | +0.79 (+2.29%) | 691,250 |
10 Jan 2024 | CNY | 34.6 | 35.18 | 33.89 | 34.53 | 34.53 | -0.27 (-0.78%) | 469,908 |
9 Jan 2024 | CNY | 35.16 | 35.2 | 34.49 | 34.8 | 34.8 | -0.08 (-0.23%) | 592,347 |
8 Jan 2024 | CNY | 36.48 | 36.48 | 34.59 | 34.88 | 34.88 | -1.07 (-2.98%) | 859,804 |
5 Jan 2024 | CNY | 37.2 | 37.35 | 35.56 | 35.95 | 35.95 | -1.27 (-3.41%) | 1,024,842 |
4 Jan 2024 | CNY | 37.37 | 38.25 | 36.87 | 37.22 | 37.22 | -0.18 (-0.48%) | 796,978 |
3 Jan 2024 | CNY | 38.14 | 38.15 | 36.91 | 37.4 | 37.4 | -0.54 (-1.42%) | 595,160 |
2 Jan 2024 | CNY | 38 | 38.56 | 37.62 | 37.94 | 37.94 | -0.05 (-0.13%) | 1,370,415 |
29 Dec 2023 | CNY | 37.5 | 38.16 | 37.28 | 37.99 | 37.99 | +0.31 (+0.82%) | 1,185,782 |
28 Dec 2023 | CNY | 36.72 | 38.6 | 36.49 | 37.68 | 37.68 | +0.93 (+2.53%) | 1,468,996 |
27 Dec 2023 | CNY | 36.06 | 36.88 | 35.74 | 36.75 | 36.75 | +0.69 (+1.91%) | 846,318 |
26 Dec 2023 | CNY | 36.5 | 36.5 | 35.39 | 36.06 | 36.06 | -0.37 (-1.02%) | 734,880 |
25 Dec 2023 | CNY | 36.88 | 37.83 | 36.2 | 36.43 | 36.43 | -0.48 (-1.30%) | 993,259 |
22 Dec 2023 | CNY | 37.14 | 37.58 | 36.76 | 36.91 | 36.91 | -0.25 (-0.67%) | 668,418 |
21 Dec 2023 | CNY | 36.7 | 37.6 | 35.85 | 37.16 | 37.16 | +0.07 (+0.19%) | 1,053,668 |
20 Dec 2023 | CNY | 36.28 | 37.7 | 35.8 | 37.09 | 37.09 | +0.92 (+2.54%) | 1,774,168 |
19 Dec 2023 | CNY | 35.44 | 36.45 | 35.16 | 36.17 | 36.17 | +0.71 (+2.00%) | 710,299 |
18 Dec 2023 | CNY | 35.7 | 35.88 | 35.31 | 35.46 | 35.46 | -0.34 (-0.95%) | 324,822 |
15 Dec 2023 | CNY | 35.8 | 36.1 | 35.55 | 35.8 | 35.8 | -0.04 (-0.11%) | 499,826 |