Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 31.35 | 31.55 | 31.09 | 31.21 | 31.21 | -0.13 (-0.41%) | 1,163,010 |
8 Jan 2024 | CNY | 31.82 | 31.83 | 31.34 | 31.34 | 31.34 | -0.57 (-1.79%) | 1,646,300 |
5 Jan 2024 | CNY | 32.27 | 32.39 | 31.83 | 31.91 | 31.91 | -0.38 (-1.18%) | 1,197,600 |
4 Jan 2024 | CNY | 32.43 | 32.55 | 32.05 | 32.29 | 32.29 | -0.14 (-0.43%) | 927,610 |
3 Jan 2024 | CNY | 32.47 | 32.65 | 32.25 | 32.43 | 32.43 | -0.01 (-0.03%) | 1,030,970 |
2 Jan 2024 | CNY | 32.6 | 32.62 | 32.44 | 32.44 | 32.44 | -0.07 (-0.22%) | 1,162,890 |
29 Dec 2023 | CNY | 32.4 | 32.62 | 32.38 | 32.51 | 32.51 | +0.08 (+0.25%) | 1,036,330 |
28 Dec 2023 | CNY | 32.08 | 32.55 | 31.93 | 32.43 | 32.43 | +0.31 (+0.97%) | 1,551,460 |
27 Dec 2023 | CNY | 31.87 | 32.2 | 31.73 | 32.12 | 32.12 | +0.32 (+1.01%) | 1,081,770 |
26 Dec 2023 | CNY | 31.91 | 32.08 | 31.68 | 31.8 | 31.8 | -0.2 (-0.63%) | 1,138,470 |
25 Dec 2023 | CNY | 31.92 | 32.18 | 31.85 | 32 | 32 | +0.09 (+0.28%) | 962,860 |
22 Dec 2023 | CNY | 31.97 | 32.15 | 31.85 | 31.91 | 31.91 | -0.17 (-0.53%) | 1,068,860 |
21 Dec 2023 | CNY | 32.12 | 32.28 | 31.8 | 32.08 | 32.08 | -0.12 (-0.37%) | 1,451,430 |
20 Dec 2023 | CNY | 32.16 | 32.46 | 32.14 | 32.2 | 32.2 | -0.08 (-0.25%) | 903,710 |
19 Dec 2023 | CNY | 32.08 | 32.47 | 31.88 | 32.28 | 32.28 | +0.2 (+0.62%) | 1,195,740 |
18 Dec 2023 | CNY | 32.23 | 32.42 | 32.05 | 32.08 | 32.08 | -0.15 (-0.47%) | 1,210,720 |
15 Dec 2023 | CNY | 32.66 | 32.84 | 32.2 | 32.23 | 32.23 | -0.48 (-1.47%) | 2,202,590 |
14 Dec 2023 | CNY | 32.71 | 32.95 | 32.62 | 32.71 | 32.71 | +0.08 (+0.25%) | 939,350 |
13 Dec 2023 | CNY | 32.84 | 33.08 | 32.58 | 32.63 | 32.63 | -0.3 (-0.91%) | 1,291,790 |
12 Dec 2023 | CNY | 33.01 | 33.38 | 32.84 | 32.93 | 32.93 | -0.26 (-0.78%) | 1,267,540 |
11 Dec 2023 | CNY | 32.61 | 33.2 | 32.4 | 33.19 | 33.19 | +0.49 (+1.50%) | 2,779,930 |
8 Dec 2023 | CNY | 33 | 33.16 | 32.56 | 32.7 | 32.7 | -0.34 (-1.03%) | 2,502,510 |
7 Dec 2023 | CNY | 33.2 | 33.5 | 33.01 | 33.04 | 33.04 | -0.29 (-0.87%) | 1,524,600 |
6 Dec 2023 | CNY | 32.96 | 33.67 | 32.73 | 33.33 | 33.33 | +0.37 (+1.12%) | 1,815,820 |
5 Dec 2023 | CNY | 33.73 | 33.82 | 32.96 | 32.96 | 32.96 | -0.8 (-2.37%) | 2,033,280 |
4 Dec 2023 | CNY | 34.01 | 34.06 | 33.66 | 33.76 | 33.76 | -0.3 (-0.88%) | 2,016,450 |
1 Dec 2023 | CNY | 33.8 | 34.18 | 33.72 | 34.06 | 34.06 | +0.26 (+0.77%) | 1,477,350 |
30 Nov 2023 | CNY | 33.78 | 33.99 | 33.61 | 33.8 | 33.8 | -0.01 (-0.03%) | 1,252,010 |
29 Nov 2023 | CNY | 34.12 | 34.16 | 33.81 | 33.81 | 33.81 | -0.36 (-1.05%) | 1,190,670 |
28 Nov 2023 | CNY | 33.6 | 34.27 | 33.33 | 34.17 | 34.17 | +0.46 (+1.36%) | 2,331,970 |