Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 52.76 | 55.5 | 52.76 | 55.13 | 55.13 | +2.08 (+3.92%) | 5,458,219 |
28 Dec 2023 | CNY | 52 | 54.75 | 51 | 53.05 | 53.05 | +0.88 (+1.69%) | 7,623,495 |
27 Dec 2023 | CNY | 47.38 | 52.17 | 47.38 | 52.17 | 52.17 | +4.74 (+9.99%) | 3,373,000 |
26 Dec 2023 | CNY | 48.23 | 48.96 | 47.05 | 47.43 | 47.43 | -0.37 (-0.77%) | 1,189,866 |
25 Dec 2023 | CNY | 48.8 | 49.85 | 47.28 | 47.8 | 47.8 | -1.29 (-2.63%) | 1,501,487 |
22 Dec 2023 | CNY | 49.9 | 50.75 | 48.8 | 49.09 | 49.09 | -1.45 (-2.87%) | 2,384,747 |
21 Dec 2023 | CNY | 48.2 | 50.8 | 47.2 | 50.54 | 50.54 | +1.94 (+3.99%) | 2,911,820 |
20 Dec 2023 | CNY | 48.44 | 50 | 48.2 | 48.6 | 48.6 | +0.6 (+1.25%) | 2,397,115 |
19 Dec 2023 | CNY | 46.94 | 48 | 46.87 | 48 | 48 | +1.02 (+2.17%) | 1,395,286 |
18 Dec 2023 | CNY | 48.38 | 48.57 | 46.94 | 46.98 | 46.98 | -1.4 (-2.89%) | 1,141,499 |
15 Dec 2023 | CNY | 48.87 | 48.99 | 47.86 | 48.38 | 48.38 | -0.45 (-0.92%) | 1,150,475 |
14 Dec 2023 | CNY | 49 | 49.41 | 48.73 | 48.83 | 48.83 | -0.23 (-0.47%) | 1,124,177 |
13 Dec 2023 | CNY | 49.86 | 49.86 | 48.81 | 49.06 | 49.06 | -0.69 (-1.39%) | 1,266,272 |
12 Dec 2023 | CNY | 49.1 | 50.22 | 49.08 | 49.75 | 49.75 | +0.6 (+1.22%) | 1,732,169 |
11 Dec 2023 | CNY | 48.93 | 49.15 | 48.56 | 49.15 | 49.15 | +0.16 (+0.33%) | 1,113,940 |
8 Dec 2023 | CNY | 49.75 | 50.11 | 48.88 | 48.99 | 48.99 | -0.76 (-1.53%) | 1,499,309 |
7 Dec 2023 | CNY | 50.7 | 51.02 | 49.66 | 49.75 | 49.75 | -0.94 (-1.85%) | 1,459,977 |
6 Dec 2023 | CNY | 50.5 | 51.45 | 50.5 | 50.69 | 50.69 | -0.22 (-0.43%) | 1,297,225 |
5 Dec 2023 | CNY | 52.38 | 52.39 | 50.9 | 50.91 | 50.91 | -1.47 (-2.81%) | 1,657,586 |
4 Dec 2023 | CNY | 52.7 | 52.93 | 52.01 | 52.38 | 52.38 | -0.28 (-0.53%) | 1,366,170 |
1 Dec 2023 | CNY | 53.22 | 53.28 | 52.28 | 52.66 | 52.66 | -0.34 (-0.64%) | 1,722,868 |
30 Nov 2023 | CNY | 54.75 | 54.95 | 52.4 | 53 | 53 | -2.11 (-3.83%) | 2,605,259 |
29 Nov 2023 | CNY | 56.4 | 57.06 | 54.9 | 55.11 | 55.11 | -1.43 (-2.53%) | 2,555,356 |
28 Nov 2023 | CNY | 55.51 | 57.03 | 55.33 | 56.54 | 56.54 | +0.68 (+1.22%) | 2,273,335 |
27 Nov 2023 | CNY | 55.89 | 56.87 | 55.4 | 55.86 | 55.86 | -0.2 (-0.36%) | 1,710,776 |
24 Nov 2023 | CNY | 58.06 | 58.26 | 55.51 | 56.06 | 56.06 | -2.35 (-4.02%) | 3,772,548 |
23 Nov 2023 | CNY | 57.1 | 58.95 | 56.8 | 58.41 | 58.41 | +1.41 (+2.47%) | 3,779,825 |
22 Nov 2023 | CNY | 58.3 | 58.75 | 56.8 | 57 | 57 | -1.48 (-2.53%) | 3,883,636 |
21 Nov 2023 | CNY | 58.08 | 59.97 | 58 | 58.48 | 58.48 | -0.29 (-0.49%) | 4,723,071 |
20 Nov 2023 | CNY | 57.8 | 58.98 | 57.4 | 58.77 | 58.77 | +1.07 (+1.85%) | 4,487,691 |