Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 41.4 | 41.97 | 40.95 | 41.28 | 41.28 | -0.43 (-1.03%) | 3,809,149 |
3 Jan 2024 | CNY | 41.3 | 42.06 | 41.26 | 41.71 | 41.71 | +0.43 (+1.04%) | 4,898,167 |
2 Jan 2024 | CNY | 41.84 | 41.91 | 39.76 | 41.28 | 41.28 | -0.38 (-0.91%) | 6,073,884 |
29 Dec 2023 | CNY | 40.62 | 42 | 40.62 | 41.66 | 41.66 | +0.83 (+2.03%) | 4,936,784 |
28 Dec 2023 | CNY | 41.56 | 41.57 | 39.8 | 40.83 | 40.83 | -0.58 (-1.40%) | 5,786,365 |
27 Dec 2023 | CNY | 40.76 | 41.79 | 40.35 | 41.41 | 41.41 | +0.75 (+1.84%) | 5,102,079 |
26 Dec 2023 | CNY | 41.44 | 41.66 | 40.59 | 40.66 | 40.66 | -0.78 (-1.88%) | 2,822,659 |
25 Dec 2023 | CNY | 41.66 | 41.89 | 40.82 | 41.44 | 41.44 | +0.23 (+0.56%) | 3,068,733 |
22 Dec 2023 | CNY | 42.05 | 42.28 | 40.88 | 41.21 | 41.21 | -0.75 (-1.79%) | 4,316,324 |
21 Dec 2023 | CNY | 42.53 | 42.75 | 41.41 | 41.96 | 41.96 | -0.8 (-1.87%) | 4,275,166 |
20 Dec 2023 | CNY | 44.66 | 44.84 | 42.68 | 42.76 | 42.76 | -1.83 (-4.10%) | 4,601,366 |
19 Dec 2023 | CNY | 45.36 | 45.36 | 43.8 | 44.59 | 44.59 | -0.82 (-1.81%) | 5,463,226 |
18 Dec 2023 | CNY | 45.82 | 46.35 | 45.2 | 45.41 | 45.41 | -0.41 (-0.89%) | 4,000,394 |
15 Dec 2023 | CNY | 46.49 | 46.88 | 45.55 | 45.82 | 45.82 | -1.07 (-2.28%) | 6,160,210 |
14 Dec 2023 | CNY | 47.3 | 47.62 | 46.45 | 46.89 | 46.89 | +0.12 (+0.26%) | 4,152,884 |
13 Dec 2023 | CNY | 47.8 | 47.96 | 46.53 | 46.77 | 46.77 | -0.78 (-1.64%) | 5,224,038 |
12 Dec 2023 | CNY | 46.66 | 48.32 | 45.63 | 47.55 | 47.55 | +0.35 (+0.74%) | 9,208,503 |
11 Dec 2023 | CNY | 46.61 | 47.78 | 45.83 | 47.2 | 47.2 | +0.51 (+1.09%) | 9,323,733 |
8 Dec 2023 | CNY | 45.85 | 48.16 | 45.5 | 46.69 | 46.69 | +1.06 (+2.32%) | 10,520,963 |
7 Dec 2023 | CNY | 45.25 | 46.39 | 44.33 | 45.63 | 45.63 | +0.53 (+1.18%) | 9,519,028 |
6 Dec 2023 | CNY | 41.88 | 46 | 41.7 | 45.1 | 45.1 | +3.2 (+7.64%) | 12,640,875 |
5 Dec 2023 | CNY | 37.95 | 42.91 | 37.72 | 41.9 | 41.9 | +3.96 (+10.44%) | 11,315,594 |
4 Dec 2023 | CNY | 38.66 | 38.7 | 36.7 | 37.94 | 37.94 | -0.56 (-1.45%) | 4,355,949 |
1 Dec 2023 | CNY | 37.33 | 38.83 | 37.3 | 38.5 | 38.5 | +1.23 (+3.30%) | 5,295,250 |
30 Nov 2023 | CNY | 36.87 | 37.27 | 36.38 | 37.27 | 37.27 | +0.42 (+1.14%) | 3,278,534 |
29 Nov 2023 | CNY | 36.55 | 37.31 | 36.36 | 36.85 | 36.85 | +0.19 (+0.52%) | 3,205,444 |
28 Nov 2023 | CNY | 36.5 | 37.06 | 36.23 | 36.66 | 36.66 | +0.13 (+0.36%) | 2,514,245 |
27 Nov 2023 | CNY | 36.37 | 36.9 | 36.18 | 36.53 | 36.53 | 0.0 (0.0%) | 3,324,136 |
24 Nov 2023 | CNY | 36.99 | 36.99 | 36.08 | 36.53 | 36.53 | -0.57 (-1.54%) | 3,409,984 |
23 Nov 2023 | CNY | 36.65 | 37.3 | 36.48 | 37.1 | 37.1 | +0.24 (+0.65%) | 2,150,452 |