Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 47.5 | 51.3 | 47.04 | 49.68 | 49.68 | +1.35 (+2.79%) | 41,411,828 |
28 Dec 2023 | CNY | 52.08 | 52.5 | 48.33 | 48.33 | 48.33 | -5.37 (-10%) | 49,778,932 |
27 Dec 2023 | CNY | 50.5 | 54.8 | 49.7 | 53.7 | 53.7 | +3.55 (+7.08%) | 44,788,680 |
26 Dec 2023 | CNY | 51.73 | 51.9 | 49 | 50.15 | 50.15 | -0.73 (-1.43%) | 17,190,400 |
25 Dec 2023 | CNY | 50.13 | 51.67 | 49.5 | 50.88 | 50.88 | +0.38 (+0.75%) | 19,028,456 |
22 Dec 2023 | CNY | 51.99 | 53.08 | 50.5 | 50.5 | 50.5 | -1.55 (-2.98%) | 24,151,944 |
21 Dec 2023 | CNY | 51.3 | 53.76 | 50.33 | 52.05 | 52.05 | +0.45 (+0.87%) | 24,706,196 |
20 Dec 2023 | CNY | 53.88 | 54.12 | 51.35 | 51.6 | 51.6 | -2.02 (-3.77%) | 17,681,380 |
19 Dec 2023 | CNY | 53.65 | 53.99 | 50.44 | 53.62 | 53.62 | -0.03 (-0.06%) | 36,054,875 |
18 Dec 2023 | CNY | 54 | 55.4 | 53.57 | 53.65 | 53.65 | -0.05 (-0.09%) | 25,799,983 |
15 Dec 2023 | CNY | 53.39 | 54.85 | 52.37 | 53.7 | 53.7 | +1.13 (+2.15%) | 32,719,973 |
14 Dec 2023 | CNY | 58.3 | 59.39 | 52.55 | 52.57 | 52.57 | -5.82 (-9.97%) | 53,960,739 |
13 Dec 2023 | CNY | 60.5 | 60.89 | 58.15 | 58.39 | 58.39 | -1.71 (-2.85%) | 22,433,489 |
12 Dec 2023 | CNY | 57.51 | 61.33 | 57.51 | 60.1 | 60.1 | +2.25 (+3.89%) | 39,019,867 |
11 Dec 2023 | CNY | 57.8 | 59 | 56.16 | 57.85 | 57.85 | -0.26 (-0.45%) | 24,964,836 |
8 Dec 2023 | CNY | 58.01 | 59.49 | 56.78 | 58.11 | 58.11 | -0.77 (-1.31%) | 33,537,825 |
7 Dec 2023 | CNY | 57.34 | 59.8 | 56.44 | 58.88 | 58.88 | +1.31 (+2.28%) | 36,367,324 |
6 Dec 2023 | CNY | 61.6 | 62.59 | 55.45 | 57.57 | 57.57 | -4.03 (-6.54%) | 54,824,370 |
5 Dec 2023 | CNY | 63 | 64.4 | 59.12 | 61.6 | 61.6 | +0.15 (+0.24%) | 56,067,107 |
4 Dec 2023 | CNY | 66.9 | 71.63 | 60.99 | 61.45 | 61.45 | -3.67 (-5.64%) | 82,833,495 |
1 Dec 2023 | CNY | 58.9 | 65.12 | 58.5 | 65.12 | 65.12 | +5.92 (+10%) | 54,713,373 |
30 Nov 2023 | CNY | 56.9 | 59.4 | 55.55 | 59.2 | 59.2 | +1.5 (+2.60%) | 29,944,803 |
29 Nov 2023 | CNY | 56.79 | 57.87 | 55.21 | 57.7 | 57.7 | +0.92 (+1.62%) | 23,015,248 |
28 Nov 2023 | CNY | 57.7 | 59.59 | 53.5 | 56.78 | 56.78 | -0.55 (-0.96%) | 35,576,940 |
27 Nov 2023 | CNY | 60 | 60.32 | 55.01 | 57.33 | 57.33 | -3.21 (-5.30%) | 31,568,128 |
24 Nov 2023 | CNY | 58.61 | 61.23 | 58.1 | 60.54 | 60.54 | +1.14 (+1.92%) | 37,582,884 |
23 Nov 2023 | CNY | 54.15 | 60.65 | 54.1 | 59.4 | 59.4 | +4.26 (+7.73%) | 55,203,680 |
22 Nov 2023 | CNY | 56.79 | 58.21 | 55.14 | 55.14 | 55.14 | -2.84 (-4.90%) | 30,867,286 |
21 Nov 2023 | CNY | 56.25 | 58.99 | 55 | 57.98 | 57.98 | +1.11 (+1.95%) | 37,979,959 |
20 Nov 2023 | CNY | 56.7 | 58.48 | 55.57 | 56.87 | 56.87 | -0.23 (-0.40%) | 31,116,610 |