Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 38.96 | 39.53 | 38.1 | 39.33 | 39.33 | +0.29 (+0.74%) | 733,218 |
20 Dec 2023 | CNY | 39.43 | 39.96 | 39.04 | 39.04 | 39.04 | -0.64 (-1.61%) | 561,454 |
19 Dec 2023 | CNY | 38.82 | 40.08 | 38.82 | 39.68 | 39.68 | +0.43 (+1.10%) | 882,160 |
18 Dec 2023 | CNY | 39.6 | 40.33 | 39.08 | 39.25 | 39.25 | -0.47 (-1.18%) | 990,493 |
15 Dec 2023 | CNY | 40.73 | 40.73 | 39.55 | 39.72 | 39.72 | -0.48 (-1.19%) | 664,830 |
14 Dec 2023 | CNY | 40.51 | 41.22 | 40.09 | 40.2 | 40.2 | +0.05 (+0.12%) | 901,226 |
13 Dec 2023 | CNY | 40.85 | 40.85 | 40.01 | 40.15 | 40.15 | -0.53 (-1.30%) | 658,494 |
12 Dec 2023 | CNY | 41.19 | 41.6 | 40.5 | 40.68 | 40.68 | -0.6 (-1.45%) | 988,640 |
11 Dec 2023 | CNY | 40.41 | 41.38 | 39.9 | 41.28 | 41.28 | +0.89 (+2.20%) | 1,434,817 |
8 Dec 2023 | CNY | 40.13 | 41.62 | 40.13 | 40.39 | 40.39 | +0.15 (+0.37%) | 1,197,002 |
7 Dec 2023 | CNY | 40.55 | 41.2 | 40 | 40.24 | 40.24 | -0.65 (-1.59%) | 750,975 |
6 Dec 2023 | CNY | 40 | 41.28 | 39.9 | 40.89 | 40.89 | +0.47 (+1.16%) | 893,098 |
5 Dec 2023 | CNY | 42.26 | 42.27 | 40.32 | 40.42 | 40.42 | -1.97 (-4.65%) | 1,061,384 |
4 Dec 2023 | CNY | 42.8 | 43 | 42.12 | 42.39 | 42.39 | 0.0 (0.0%) | 927,623 |
1 Dec 2023 | CNY | 42.54 | 42.73 | 41.67 | 42.39 | 42.39 | -0.06 (-0.14%) | 784,910 |
30 Nov 2023 | CNY | 43.79 | 43.99 | 41.91 | 42.45 | 42.45 | -1.19 (-2.73%) | 1,057,532 |
29 Nov 2023 | CNY | 43.7 | 44.92 | 43.45 | 43.64 | 43.64 | -0.36 (-0.82%) | 1,619,024 |
28 Nov 2023 | CNY | 42.65 | 44.8 | 42.5 | 44 | 44 | +1.01 (+2.35%) | 1,621,915 |
27 Nov 2023 | CNY | 41.45 | 43.07 | 41.2 | 42.99 | 42.99 | +1.37 (+3.29%) | 1,725,899 |
24 Nov 2023 | CNY | 43.24 | 43.6 | 41.12 | 41.62 | 41.62 | -2.06 (-4.72%) | 1,507,426 |
23 Nov 2023 | CNY | 42.47 | 43.84 | 42.4 | 43.68 | 43.68 | +1.15 (+2.70%) | 1,422,604 |
22 Nov 2023 | CNY | 43.3 | 43.62 | 42.51 | 42.53 | 42.53 | -0.91 (-2.09%) | 955,323 |
21 Nov 2023 | CNY | 44.63 | 44.7 | 43.31 | 43.44 | 43.44 | -1.04 (-2.34%) | 921,187 |
20 Nov 2023 | CNY | 44.16 | 44.89 | 43.7 | 44.48 | 44.48 | +0.35 (+0.79%) | 998,337 |
17 Nov 2023 | CNY | 43.41 | 44.49 | 43.25 | 44.13 | 44.13 | +0.63 (+1.45%) | 891,859 |
16 Nov 2023 | CNY | 43.95 | 44.57 | 43.47 | 43.5 | 43.5 | -0.53 (-1.20%) | 810,776 |
15 Nov 2023 | CNY | 44.05 | 44.83 | 43.75 | 44.03 | 44.03 | -0.13 (-0.29%) | 1,076,997 |
14 Nov 2023 | CNY | 42.93 | 44.58 | 42.77 | 44.16 | 44.16 | +1.07 (+2.48%) | 1,431,292 |
13 Nov 2023 | CNY | 42.5 | 43.47 | 42.5 | 43.09 | 43.09 | +0.32 (+0.75%) | 875,978 |
10 Nov 2023 | CNY | 42.92 | 43.58 | 42.28 | 42.77 | 42.77 | +0.12 (+0.28%) | 923,048 |