Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 32.7 | 33.35 | 32.4 | 32.75 | 32.75 | +0.41 (+1.27%) | 1,222,310 |
8 Jan 2024 | CNY | 33.05 | 33.22 | 32.34 | 32.34 | 32.34 | -0.76 (-2.30%) | 1,253,690 |
5 Jan 2024 | CNY | 33.17 | 34.85 | 32.85 | 33.1 | 33.1 | +0.18 (+0.55%) | 2,173,650 |
4 Jan 2024 | CNY | 33.78 | 34.49 | 32.9 | 32.92 | 32.92 | -1.05 (-3.09%) | 1,769,030 |
3 Jan 2024 | CNY | 35.48 | 35.8 | 33.85 | 33.97 | 33.97 | -1.54 (-4.34%) | 1,259,440 |
2 Jan 2024 | CNY | 36.81 | 36.95 | 35.51 | 35.51 | 35.51 | -1.3 (-3.53%) | 1,208,380 |
29 Dec 2023 | CNY | 35.77 | 36.88 | 35.64 | 36.81 | 36.81 | +0.94 (+2.62%) | 1,167,790 |
28 Dec 2023 | CNY | 34.1 | 36.69 | 33.72 | 35.87 | 35.87 | +1.79 (+5.25%) | 2,351,580 |
27 Dec 2023 | CNY | 34.25 | 34.45 | 33.78 | 34.08 | 34.08 | +0.07 (+0.21%) | 791,670 |
26 Dec 2023 | CNY | 35.07 | 35.3 | 33.65 | 34.01 | 34.01 | -1.01 (-2.88%) | 1,120,750 |
25 Dec 2023 | CNY | 34.63 | 35.68 | 34.6 | 35.02 | 35.02 | +0.05 (+0.14%) | 693,220 |
22 Dec 2023 | CNY | 35.33 | 35.82 | 34.81 | 34.97 | 34.97 | -0.39 (-1.10%) | 951,910 |
21 Dec 2023 | CNY | 35.3 | 35.84 | 34.5 | 35.36 | 35.36 | -0.29 (-0.81%) | 1,279,420 |
20 Dec 2023 | CNY | 36.06 | 36.36 | 35.51 | 35.65 | 35.65 | -0.3 (-0.83%) | 890,960 |
19 Dec 2023 | CNY | 35.85 | 36.36 | 35.34 | 35.95 | 35.95 | +0.42 (+1.18%) | 899,360 |
18 Dec 2023 | CNY | 36.58 | 37.04 | 35.29 | 35.53 | 35.53 | -1.05 (-2.87%) | 925,230 |
15 Dec 2023 | CNY | 37.2 | 37.74 | 36.5 | 36.58 | 36.58 | -0.61 (-1.64%) | 650,890 |
14 Dec 2023 | CNY | 37.88 | 38.57 | 37.09 | 37.19 | 37.19 | -0.62 (-1.64%) | 1,034,130 |
13 Dec 2023 | CNY | 38.46 | 38.64 | 37.44 | 37.81 | 37.81 | +0.04 (+0.11%) | 672,750 |
12 Dec 2023 | CNY | 37.55 | 38.78 | 37.55 | 37.77 | 37.77 | +0.26 (+0.69%) | 1,101,480 |
11 Dec 2023 | CNY | 37.15 | 37.76 | 36.56 | 37.51 | 37.51 | +0.36 (+0.97%) | 1,027,250 |
8 Dec 2023 | CNY | 37.46 | 38.07 | 37.03 | 37.15 | 37.15 | -0.01 (-0.03%) | 852,530 |
7 Dec 2023 | CNY | 37.26 | 37.75 | 36.86 | 37.16 | 37.16 | -0.1 (-0.27%) | 1,011,370 |
6 Dec 2023 | CNY | 37.1 | 38.02 | 37.1 | 37.26 | 37.26 | -0.01 (-0.03%) | 896,760 |
5 Dec 2023 | CNY | 38.66 | 39.04 | 37.15 | 37.27 | 37.27 | -1.39 (-3.60%) | 1,049,580 |
4 Dec 2023 | CNY | 40.36 | 40.36 | 38.34 | 38.66 | 38.66 | -1.7 (-4.21%) | 1,760,640 |
1 Dec 2023 | CNY | 40.13 | 40.81 | 39.68 | 40.36 | 40.36 | -0.01 (-0.02%) | 958,620 |
30 Nov 2023 | CNY | 41.44 | 41.98 | 39.77 | 40.37 | 40.37 | -1.07 (-2.58%) | 1,240,860 |
29 Nov 2023 | CNY | 42.65 | 42.91 | 41.28 | 41.44 | 41.44 | -1.21 (-2.84%) | 671,880 |
28 Nov 2023 | CNY | 41.7 | 43.13 | 41.53 | 42.65 | 42.65 | +0.95 (+2.28%) | 955,360 |