Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | CNY | 49.45 | 50.6 | 48.46 | 50.11 | 50.11 | +0.91 (+1.85%) | 4,628,050 |
22 Dec 2023 | CNY | 51.5 | 54 | 48.41 | 49.2 | 49.2 | -2.3 (-4.47%) | 7,996,400 |
21 Dec 2023 | CNY | 51.5 | 52.2 | 50.08 | 51.5 | 51.5 | +0.45 (+0.88%) | 3,203,300 |
20 Dec 2023 | CNY | 52.4 | 52.7 | 50.82 | 51.05 | 51.05 | -1.08 (-2.07%) | 2,583,100 |
19 Dec 2023 | CNY | 51.93 | 53.44 | 50.95 | 52.13 | 52.13 | +1.03 (+2.02%) | 4,404,880 |
18 Dec 2023 | CNY | 54 | 54 | 50.5 | 51.1 | 51.1 | -2.89 (-5.35%) | 6,842,670 |
15 Dec 2023 | CNY | 53.53 | 55.87 | 52.6 | 53.99 | 53.99 | +0.64 (+1.20%) | 5,306,900 |
14 Dec 2023 | CNY | 55.94 | 57 | 52.26 | 53.35 | 53.35 | -2.59 (-4.63%) | 8,739,840 |
13 Dec 2023 | CNY | 51.21 | 55.94 | 50.63 | 55.94 | 55.94 | +5.09 (+10.01%) | 7,190,510 |
12 Dec 2023 | CNY | 50.43 | 54.44 | 49.7 | 50.85 | 50.85 | +0.17 (+0.34%) | 6,893,430 |
11 Dec 2023 | CNY | 46.77 | 51 | 46.61 | 50.68 | 50.68 | +3.98 (+8.52%) | 6,815,510 |
8 Dec 2023 | CNY | 43.75 | 47.99 | 43.48 | 46.7 | 46.7 | +2.45 (+5.54%) | 8,295,620 |
7 Dec 2023 | CNY | 44.65 | 45.7 | 43.42 | 44.25 | 44.25 | -0.52 (-1.16%) | 4,529,900 |
6 Dec 2023 | CNY | 45.25 | 45.54 | 43.55 | 44.77 | 44.77 | -1.58 (-3.41%) | 6,886,200 |
5 Dec 2023 | CNY | 46.09 | 47.44 | 45.39 | 46.35 | 46.35 | -1.11 (-2.34%) | 5,894,900 |
4 Dec 2023 | CNY | 45.29 | 48.5 | 44 | 47.46 | 47.46 | +2.16 (+4.77%) | 9,218,190 |
1 Dec 2023 | CNY | 41.68 | 45.3 | 41.18 | 45.3 | 45.3 | +4.12 (+10.00%) | 9,818,940 |
30 Nov 2023 | CNY | 38.81 | 42.35 | 38.32 | 41.18 | 41.18 | +2.34 (+6.02%) | 7,895,110 |
29 Nov 2023 | CNY | 39.21 | 40.3 | 38.55 | 38.84 | 38.84 | +0.09 (+0.23%) | 6,367,030 |
28 Nov 2023 | CNY | 37 | 39.12 | 36.15 | 38.75 | 38.75 | +1.69 (+4.56%) | 7,559,540 |
27 Nov 2023 | CNY | 36.1 | 37.49 | 35.3 | 37.06 | 37.06 | +2.32 (+6.68%) | 7,139,210 |
24 Nov 2023 | CNY | 35.43 | 36.05 | 34.45 | 34.74 | 34.74 | -0.59 (-1.67%) | 2,462,220 |
23 Nov 2023 | CNY | 33.99 | 35.89 | 33.9 | 35.33 | 35.33 | +0.79 (+2.29%) | 4,489,230 |
22 Nov 2023 | CNY | 34.64 | 35.3 | 33.83 | 34.54 | 34.54 | -0.79 (-2.24%) | 3,833,800 |
21 Nov 2023 | CNY | 35.56 | 37.36 | 34.57 | 35.33 | 35.33 | +0.17 (+0.48%) | 8,568,250 |
20 Nov 2023 | CNY | 34.18 | 35.24 | 33.9 | 35.16 | 35.16 | +1 (+2.93%) | 4,364,200 |
17 Nov 2023 | CNY | 34.13 | 34.34 | 33.71 | 34.16 | 34.16 | +0.08 (+0.23%) | 2,612,200 |
16 Nov 2023 | CNY | 34 | 34.63 | 33.21 | 34.08 | 34.08 | -0.22 (-0.64%) | 3,352,400 |
15 Nov 2023 | CNY | 35.31 | 35.54 | 34.1 | 34.3 | 34.3 | -0.86 (-2.45%) | 4,564,920 |
14 Nov 2023 | CNY | 34.95 | 35.36 | 34.5 | 35.16 | 35.16 | +0.18 (+0.51%) | 2,759,500 |