Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 35.4 | 36.05 | 34.57 | 34.69 | 34.69 | -0.79 (-2.23%) | 1,366,450 |
8 Jan 2024 | CNY | 36.07 | 36.5 | 35.48 | 35.48 | 35.48 | -0.98 (-2.69%) | 1,012,740 |
5 Jan 2024 | CNY | 37.42 | 37.64 | 36.24 | 36.46 | 36.46 | -0.93 (-2.49%) | 1,045,810 |
4 Jan 2024 | CNY | 37.04 | 37.67 | 36.76 | 37.39 | 37.39 | +0.01 (+0.03%) | 1,005,470 |
3 Jan 2024 | CNY | 37.21 | 37.53 | 36.74 | 37.38 | 37.38 | +0.02 (+0.05%) | 1,031,340 |
2 Jan 2024 | CNY | 38.16 | 38.46 | 37.06 | 37.36 | 37.36 | -0.76 (-1.99%) | 1,056,970 |
29 Dec 2023 | CNY | 37.8 | 38.51 | 37.48 | 38.12 | 38.12 | +0.26 (+0.69%) | 1,049,200 |
28 Dec 2023 | CNY | 36.6 | 38.24 | 36.18 | 37.86 | 37.86 | +1.07 (+2.91%) | 1,278,440 |
27 Dec 2023 | CNY | 36.36 | 36.93 | 36 | 36.79 | 36.79 | +0.43 (+1.18%) | 1,050,980 |
26 Dec 2023 | CNY | 38.36 | 38.5 | 36 | 36.36 | 36.36 | -1.64 (-4.32%) | 1,434,880 |
25 Dec 2023 | CNY | 37.65 | 38.27 | 37.48 | 38 | 38 | +0.33 (+0.88%) | 986,650 |
22 Dec 2023 | CNY | 39.05 | 39.17 | 37.5 | 37.67 | 37.67 | -1.38 (-3.53%) | 1,957,970 |
21 Dec 2023 | CNY | 39.36 | 39.54 | 38.21 | 39.05 | 39.05 | +0.06 (+0.15%) | 1,273,720 |
20 Dec 2023 | CNY | 40.22 | 40.22 | 38.74 | 38.99 | 38.99 | -1.02 (-2.55%) | 818,280 |
19 Dec 2023 | CNY | 39.52 | 40.26 | 39.22 | 40.01 | 40.01 | +0.15 (+0.38%) | 542,750 |
18 Dec 2023 | CNY | 39.98 | 40.48 | 39.72 | 39.86 | 39.86 | -0.19 (-0.47%) | 560,570 |
15 Dec 2023 | CNY | 40.45 | 40.57 | 39.86 | 40.05 | 40.05 | -0.4 (-0.99%) | 605,650 |
14 Dec 2023 | CNY | 40.94 | 41.35 | 40.4 | 40.45 | 40.45 | -0.31 (-0.76%) | 704,790 |
13 Dec 2023 | CNY | 41.2 | 41.2 | 40.05 | 40.76 | 40.76 | -0.44 (-1.07%) | 1,005,950 |
12 Dec 2023 | CNY | 41.87 | 42 | 40.84 | 41.2 | 41.2 | -0.77 (-1.83%) | 903,230 |
11 Dec 2023 | CNY | 41.01 | 42.32 | 40.75 | 41.97 | 41.97 | +0.62 (+1.50%) | 1,718,180 |
8 Dec 2023 | CNY | 41.75 | 42.12 | 41.27 | 41.35 | 41.35 | -0.46 (-1.10%) | 1,084,170 |
7 Dec 2023 | CNY | 42.79 | 42.79 | 41.63 | 41.81 | 41.81 | -0.98 (-2.29%) | 1,044,610 |
6 Dec 2023 | CNY | 42.82 | 43.61 | 42.55 | 42.79 | 42.79 | +0.05 (+0.12%) | 716,450 |
5 Dec 2023 | CNY | 44.01 | 44.01 | 42.74 | 42.74 | 42.74 | -1.46 (-3.30%) | 1,120,050 |
4 Dec 2023 | CNY | 44.77 | 44.89 | 43.91 | 44.2 | 44.2 | -0.7 (-1.56%) | 1,077,210 |
1 Dec 2023 | CNY | 45.21 | 45.32 | 43.81 | 44.9 | 44.9 | -0.58 (-1.28%) | 1,337,260 |
30 Nov 2023 | CNY | 46.09 | 46.58 | 44.44 | 45.48 | 45.48 | -1.08 (-2.32%) | 1,412,470 |
29 Nov 2023 | CNY | 46.45 | 47.3 | 46.45 | 46.56 | 46.56 | +0.27 (+0.58%) | 1,316,210 |
28 Nov 2023 | CNY | 45.52 | 46.45 | 45.51 | 46.29 | 46.29 | +0.33 (+0.72%) | 907,260 |