Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 51.82 | 53 | 51.52 | 52.96 | 52.96 | +1.13 (+2.18%) | 205,877 |
28 Dec 2023 | CNY | 51.59 | 52.58 | 51.01 | 51.83 | 51.83 | +0.41 (+0.80%) | 311,000 |
27 Dec 2023 | CNY | 50.72 | 51.57 | 50.27 | 51.42 | 51.42 | +0.72 (+1.42%) | 224,400 |
26 Dec 2023 | CNY | 51.97 | 51.97 | 50.56 | 50.7 | 50.7 | -1.29 (-2.48%) | 241,600 |
25 Dec 2023 | CNY | 51.68 | 52.09 | 51.02 | 51.99 | 51.99 | +0.54 (+1.05%) | 320,900 |
22 Dec 2023 | CNY | 52.83 | 52.83 | 51.35 | 51.45 | 51.45 | -0.8 (-1.53%) | 299,200 |
21 Dec 2023 | CNY | 52 | 52.38 | 51 | 52.25 | 52.25 | +0.24 (+0.46%) | 272,600 |
20 Dec 2023 | CNY | 51.98 | 52.86 | 51.98 | 52.01 | 52.01 | -0.11 (-0.21%) | 208,800 |
19 Dec 2023 | CNY | 52.19 | 52.19 | 51.53 | 52.12 | 52.12 | +0.14 (+0.27%) | 201,000 |
18 Dec 2023 | CNY | 52.45 | 52.94 | 51.61 | 51.98 | 51.98 | -0.47 (-0.90%) | 329,788 |
15 Dec 2023 | CNY | 52.88 | 53.18 | 52.08 | 52.45 | 52.45 | -0.42 (-0.79%) | 332,900 |
14 Dec 2023 | CNY | 53.39 | 54.1 | 52.87 | 52.87 | 52.87 | -0.38 (-0.71%) | 298,300 |
13 Dec 2023 | CNY | 53.47 | 53.9 | 52.45 | 53.25 | 53.25 | +0.06 (+0.11%) | 316,700 |
12 Dec 2023 | CNY | 52.91 | 53.58 | 52.38 | 53.19 | 53.19 | +0.39 (+0.74%) | 340,600 |
11 Dec 2023 | CNY | 52.03 | 53.28 | 51.56 | 52.8 | 52.8 | +0.37 (+0.71%) | 468,300 |
8 Dec 2023 | CNY | 53 | 53.8 | 52.36 | 52.43 | 52.43 | -0.58 (-1.09%) | 483,388 |
7 Dec 2023 | CNY | 53.12 | 53.68 | 52.79 | 53.01 | 53.01 | -0.45 (-0.84%) | 449,231 |
6 Dec 2023 | CNY | 53.9 | 54.18 | 53.42 | 53.46 | 53.46 | -0.09 (-0.17%) | 293,600 |
5 Dec 2023 | CNY | 54.23 | 54.63 | 53.54 | 53.55 | 53.55 | -0.69 (-1.27%) | 385,700 |
4 Dec 2023 | CNY | 55.1 | 55.1 | 54.15 | 54.24 | 54.24 | -0.75 (-1.36%) | 392,261 |
1 Dec 2023 | CNY | 55.2 | 55.44 | 54.31 | 54.99 | 54.99 | -0.22 (-0.40%) | 457,400 |
30 Nov 2023 | CNY | 55.99 | 56 | 54.71 | 55.21 | 55.21 | -0.75 (-1.34%) | 391,000 |
29 Nov 2023 | CNY | 55.48 | 56.78 | 55.21 | 55.96 | 55.96 | +0.47 (+0.85%) | 588,900 |
28 Nov 2023 | CNY | 54.55 | 55.66 | 54.08 | 55.49 | 55.49 | +0.94 (+1.72%) | 495,265 |
27 Nov 2023 | CNY | 54.88 | 54.88 | 53.43 | 54.55 | 54.55 | +0.93 (+1.73%) | 562,500 |
24 Nov 2023 | CNY | 54.99 | 54.99 | 53.4 | 53.62 | 53.62 | -1.5 (-2.72%) | 596,109 |
23 Nov 2023 | CNY | 53.03 | 55.89 | 52.88 | 55.12 | 55.12 | +1.81 (+3.40%) | 718,700 |
22 Nov 2023 | CNY | 53.21 | 53.88 | 53.21 | 53.31 | 53.31 | -0.18 (-0.34%) | 297,961 |
21 Nov 2023 | CNY | 54.06 | 54.06 | 53.32 | 53.49 | 53.49 | -0.15 (-0.28%) | 364,368 |
20 Nov 2023 | CNY | 54.8 | 54.83 | 53.28 | 53.64 | 53.64 | -0.38 (-0.70%) | 454,800 |