Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 50 | 51.6 | 49.55 | 51.1 | 51.1 | +0.9 (+1.79%) | 5,743,990 |
8 Jan 2024 | CNY | 50.22 | 50.95 | 49.52 | 50.2 | 50.2 | -0.32 (-0.63%) | 5,804,110 |
5 Jan 2024 | CNY | 51.66 | 51.72 | 50.26 | 50.52 | 50.52 | -1.06 (-2.06%) | 4,640,970 |
4 Jan 2024 | CNY | 52.09 | 52.3 | 51.03 | 51.58 | 51.58 | -0.75 (-1.43%) | 4,974,790 |
3 Jan 2024 | CNY | 51.87 | 53.5 | 51.71 | 52.33 | 52.33 | +0.13 (+0.25%) | 8,551,070 |
2 Jan 2024 | CNY | 49.73 | 52.89 | 49.53 | 52.2 | 52.2 | +2.47 (+4.97%) | 10,803,810 |
29 Dec 2023 | CNY | 48.43 | 49.97 | 48.43 | 49.73 | 49.73 | +1.17 (+2.41%) | 6,174,050 |
28 Dec 2023 | CNY | 49.2 | 49.36 | 48.41 | 48.56 | 48.56 | -0.53 (-1.08%) | 5,878,100 |
27 Dec 2023 | CNY | 48.51 | 49.15 | 48.29 | 49.09 | 49.09 | +0.58 (+1.20%) | 2,891,860 |
26 Dec 2023 | CNY | 49.13 | 49.76 | 48 | 48.51 | 48.51 | -0.63 (-1.28%) | 4,303,040 |
25 Dec 2023 | CNY | 49.25 | 49.35 | 48.04 | 49.14 | 49.14 | -0.06 (-0.12%) | 3,987,660 |
22 Dec 2023 | CNY | 49.62 | 50.42 | 49.01 | 49.2 | 49.2 | -0.52 (-1.05%) | 4,857,440 |
21 Dec 2023 | CNY | 47.98 | 49.95 | 47.83 | 49.72 | 49.72 | +1.74 (+3.63%) | 7,145,820 |
20 Dec 2023 | CNY | 48.49 | 48.95 | 47.83 | 47.98 | 47.98 | -0.5 (-1.03%) | 3,500,750 |
19 Dec 2023 | CNY | 49.06 | 49.09 | 48.1 | 48.48 | 48.48 | -0.61 (-1.24%) | 4,860,450 |
18 Dec 2023 | CNY | 47.35 | 49.97 | 47.35 | 49.09 | 49.09 | +1.47 (+3.09%) | 8,246,430 |
15 Dec 2023 | CNY | 48.71 | 48.99 | 47.61 | 47.62 | 47.62 | -1.22 (-2.50%) | 6,562,300 |
14 Dec 2023 | CNY | 49.38 | 49.81 | 48.72 | 48.84 | 48.84 | -0.59 (-1.19%) | 4,777,440 |
13 Dec 2023 | CNY | 48.9 | 49.68 | 48.66 | 49.43 | 49.43 | +0.36 (+0.73%) | 5,442,340 |
12 Dec 2023 | CNY | 49.77 | 50.2 | 48.89 | 49.07 | 49.07 | -0.74 (-1.49%) | 6,118,400 |
11 Dec 2023 | CNY | 49.22 | 50.66 | 48.52 | 49.81 | 49.81 | +0.9 (+1.84%) | 8,260,790 |
8 Dec 2023 | CNY | 48.43 | 49.89 | 48.38 | 48.91 | 48.91 | +0.22 (+0.45%) | 18,725,330 |
7 Dec 2023 | CNY | 48.2 | 49.1 | 48.1 | 48.69 | 48.69 | +0.45 (+0.93%) | 9,563,000 |
6 Dec 2023 | CNY | 49.6 | 50.1 | 48.02 | 48.24 | 48.24 | -1.43 (-2.88%) | 13,334,500 |
5 Dec 2023 | CNY | 49.32 | 50.2 | 48.93 | 49.67 | 49.67 | +0.33 (+0.67%) | 9,653,460 |
4 Dec 2023 | CNY | 48.75 | 49.64 | 48.2 | 49.34 | 49.34 | +0.27 (+0.55%) | 8,703,520 |
1 Dec 2023 | CNY | 48.39 | 49.36 | 48.28 | 49.07 | 49.07 | +0.49 (+1.01%) | 8,904,850 |
30 Nov 2023 | CNY | 48.65 | 49 | 48.22 | 48.58 | 48.58 | -0.08 (-0.16%) | 6,433,550 |
29 Nov 2023 | CNY | 49 | 49.38 | 48 | 48.66 | 48.66 | -0.11 (-0.23%) | 8,739,090 |
28 Nov 2023 | CNY | 48.64 | 49.15 | 47.5 | 48.77 | 48.77 | -0.31 (-0.63%) | 9,557,750 |