Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 30.57 | 31.14 | 30.31 | 30.46 | 30.46 | -0.11 (-0.36%) | 564,244 |
21 Dec 2023 | CNY | 30.44 | 30.9 | 29.83 | 30.57 | 30.57 | +0.07 (+0.23%) | 512,919 |
20 Dec 2023 | CNY | 31.34 | 31.49 | 30.5 | 30.5 | 30.5 | -0.79 (-2.52%) | 467,631 |
19 Dec 2023 | CNY | 31.28 | 31.39 | 30.56 | 31.29 | 31.29 | +0.37 (+1.20%) | 558,039 |
18 Dec 2023 | CNY | 31.54 | 31.54 | 30.8 | 30.92 | 30.92 | -0.38 (-1.21%) | 322,612 |
15 Dec 2023 | CNY | 31.57 | 31.66 | 31.16 | 31.3 | 31.3 | -0.27 (-0.86%) | 357,671 |
14 Dec 2023 | CNY | 31.43 | 31.9 | 31.43 | 31.57 | 31.57 | -0.01 (-0.03%) | 397,821 |
13 Dec 2023 | CNY | 31.72 | 31.98 | 31.31 | 31.58 | 31.58 | -0.13 (-0.41%) | 518,596 |
12 Dec 2023 | CNY | 31.42 | 31.97 | 31.26 | 31.71 | 31.71 | +0.37 (+1.18%) | 503,554 |
11 Dec 2023 | CNY | 31.58 | 31.58 | 30.62 | 31.34 | 31.34 | +0.18 (+0.58%) | 550,962 |
8 Dec 2023 | CNY | 31.55 | 31.88 | 31.05 | 31.16 | 31.16 | -0.45 (-1.42%) | 483,710 |
7 Dec 2023 | CNY | 31.5 | 31.8 | 31.36 | 31.61 | 31.61 | +0.09 (+0.29%) | 350,553 |
6 Dec 2023 | CNY | 31.61 | 32.04 | 31.47 | 31.52 | 31.52 | -0.08 (-0.25%) | 426,043 |
5 Dec 2023 | CNY | 32.23 | 32.35 | 31.6 | 31.6 | 31.6 | -0.62 (-1.92%) | 381,162 |
4 Dec 2023 | CNY | 32.51 | 32.7 | 32.22 | 32.22 | 32.22 | -0.28 (-0.86%) | 464,196 |
1 Dec 2023 | CNY | 32.06 | 32.55 | 31.9 | 32.5 | 32.5 | +0.45 (+1.40%) | 639,549 |
30 Nov 2023 | CNY | 32.64 | 32.64 | 31.82 | 32.05 | 32.05 | -0.42 (-1.29%) | 412,956 |
29 Nov 2023 | CNY | 32.83 | 32.88 | 32.34 | 32.47 | 32.47 | -0.2 (-0.61%) | 514,150 |
28 Nov 2023 | CNY | 32.2 | 33 | 32.2 | 32.67 | 32.67 | +0.25 (+0.77%) | 537,315 |
27 Nov 2023 | CNY | 32.21 | 32.66 | 32.04 | 32.42 | 32.42 | +0.4 (+1.25%) | 666,731 |
24 Nov 2023 | CNY | 32.81 | 33 | 31.81 | 32.02 | 32.02 | -0.78 (-2.38%) | 563,739 |
23 Nov 2023 | CNY | 32.41 | 32.87 | 32.05 | 32.8 | 32.8 | +0.33 (+1.02%) | 516,502 |
22 Nov 2023 | CNY | 32.94 | 33.1 | 32.39 | 32.47 | 32.47 | -0.3 (-0.92%) | 635,274 |
21 Nov 2023 | CNY | 33.4 | 33.4 | 32.75 | 32.77 | 32.77 | -0.39 (-1.18%) | 508,520 |
20 Nov 2023 | CNY | 33.33 | 33.33 | 32.7 | 33.16 | 33.16 | 0.0 (0.0%) | 576,215 |
17 Nov 2023 | CNY | 32.75 | 33.28 | 32.51 | 33.16 | 33.16 | +0.56 (+1.72%) | 879,911 |
16 Nov 2023 | CNY | 33.05 | 33.14 | 32.5 | 32.6 | 32.6 | -0.46 (-1.39%) | 499,154 |
15 Nov 2023 | CNY | 33.08 | 33.1 | 32.6 | 33.06 | 33.06 | +0.31 (+0.95%) | 799,744 |
14 Nov 2023 | CNY | 32.63 | 32.93 | 32.48 | 32.75 | 32.75 | +0.06 (+0.18%) | 548,178 |
13 Nov 2023 | CNY | 32.03 | 32.77 | 32 | 32.69 | 32.69 | +0.56 (+1.74%) | 850,332 |