Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 171.23 | 172 | 169.61 | 170.27 | 170.27 | -0.87 (-0.51%) | 5,289,990 |
26 Dec 2023 | CNY | 173 | 173.66 | 169.65 | 171.14 | 171.14 | -1.95 (-1.13%) | 5,284,130 |
25 Dec 2023 | CNY | 169.86 | 173.12 | 169.86 | 173.09 | 173.09 | +2.61 (+1.53%) | 6,259,910 |
22 Dec 2023 | CNY | 170.5 | 172.8 | 169.15 | 170.48 | 170.48 | -0.28 (-0.16%) | 7,263,880 |
21 Dec 2023 | CNY | 168.01 | 172.2 | 168 | 170.76 | 170.76 | +1.44 (+0.85%) | 8,313,830 |
20 Dec 2023 | CNY | 172.06 | 173.82 | 169.2 | 169.32 | 169.32 | -2.74 (-1.59%) | 6,675,280 |
19 Dec 2023 | CNY | 172.5 | 173.3 | 169.02 | 172.06 | 172.06 | -0.7 (-0.41%) | 6,964,530 |
18 Dec 2023 | CNY | 171 | 174.8 | 169.6 | 172.76 | 172.76 | +0.71 (+0.41%) | 7,740,110 |
15 Dec 2023 | CNY | 170.5 | 176.6 | 170.1 | 172.05 | 172.05 | +2.53 (+1.49%) | 12,677,680 |
14 Dec 2023 | CNY | 176 | 177 | 169.06 | 169.52 | 169.52 | -4.78 (-2.74%) | 15,917,700 |
13 Dec 2023 | CNY | 184.27 | 184.87 | 174.06 | 174.3 | 174.3 | -10.16 (-5.51%) | 17,463,380 |
12 Dec 2023 | CNY | 180.97 | 185.35 | 180.41 | 184.46 | 184.46 | +2.91 (+1.60%) | 10,652,080 |
11 Dec 2023 | CNY | 183 | 184 | 174.03 | 181.55 | 181.55 | -8.45 (-4.45%) | 19,106,020 |
8 Dec 2023 | CNY | 188.36 | 192.23 | 188.1 | 190 | 190 | +1 (+0.53%) | 7,039,500 |
7 Dec 2023 | CNY | 191.11 | 192.8 | 187.07 | 189 | 189 | -2.47 (-1.29%) | 8,064,110 |
6 Dec 2023 | CNY | 191.84 | 194.4 | 191.11 | 191.47 | 191.47 | -1.14 (-0.59%) | 6,104,320 |
5 Dec 2023 | CNY | 197.99 | 197.99 | 192 | 192.61 | 192.61 | -5.82 (-2.93%) | 7,684,260 |
4 Dec 2023 | CNY | 202.06 | 202.2 | 197.12 | 198.43 | 198.43 | -3.57 (-1.77%) | 6,222,750 |
1 Dec 2023 | CNY | 207.01 | 207.2 | 201.28 | 202 | 202 | -5.5 (-2.65%) | 7,351,530 |
30 Nov 2023 | CNY | 206 | 208 | 204.78 | 207.5 | 207.5 | +2.15 (+1.05%) | 3,965,420 |
29 Nov 2023 | CNY | 206.25 | 206.49 | 201.9 | 205.35 | 205.35 | -0.95 (-0.46%) | 4,763,100 |
28 Nov 2023 | CNY | 206.15 | 207.95 | 204.87 | 206.3 | 206.3 | -0.2 (-0.10%) | 4,487,090 |
27 Nov 2023 | CNY | 209.8 | 210.36 | 205 | 206.5 | 206.5 | -3.86 (-1.83%) | 5,174,410 |
24 Nov 2023 | CNY | 209.6 | 210.93 | 208.33 | 210.36 | 210.36 | +0.66 (+0.31%) | 3,427,610 |
23 Nov 2023 | CNY | 210.01 | 210.99 | 207.99 | 209.7 | 209.7 | -1.05 (-0.50%) | 3,528,800 |
22 Nov 2023 | CNY | 211.49 | 213.43 | 210.1 | 210.75 | 210.75 | -2.32 (-1.09%) | 3,030,050 |
21 Nov 2023 | CNY | 210.8 | 215.08 | 207.1 | 213.07 | 213.07 | +4.2 (+2.01%) | 7,252,390 |
20 Nov 2023 | CNY | 208.19 | 210.44 | 205.71 | 208.87 | 208.87 | +0.57 (+0.27%) | 4,185,620 |
17 Nov 2023 | CNY | 209.53 | 210.58 | 206.75 | 208.3 | 208.3 | -2.34 (-1.11%) | 4,627,910 |
16 Nov 2023 | CNY | 211.92 | 213.18 | 209.8 | 210.64 | 210.64 | -1.26 (-0.59%) | 3,151,280 |