Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | CNY | 49.36 | 49.39 | 48.12 | 48.41 | 48.41 | -1.13 (-2.28%) | 6,457,146 |
22 Dec 2023 | CNY | 49.3 | 50.57 | 48.59 | 49.54 | 49.54 | +0.6 (+1.23%) | 7,807,859 |
21 Dec 2023 | CNY | 49 | 49.6 | 47.34 | 48.94 | 48.94 | -0.23 (-0.47%) | 7,719,798 |
20 Dec 2023 | CNY | 50.9 | 51.59 | 49.01 | 49.17 | 49.17 | -1.81 (-3.55%) | 7,226,318 |
19 Dec 2023 | CNY | 50.11 | 52.1 | 50.11 | 50.98 | 50.98 | +0.78 (+1.55%) | 5,639,990 |
18 Dec 2023 | CNY | 49.95 | 52.04 | 49.63 | 50.2 | 50.2 | -1.38 (-2.68%) | 11,396,686 |
15 Dec 2023 | CNY | 53.91 | 54.06 | 51.1 | 51.58 | 51.58 | -2.22 (-4.13%) | 15,713,000 |
14 Dec 2023 | CNY | 54.82 | 55.2 | 53.04 | 53.8 | 53.8 | -0.27 (-0.50%) | 7,679,700 |
13 Dec 2023 | CNY | 54.7 | 57.21 | 54.01 | 54.07 | 54.07 | -0.43 (-0.79%) | 9,103,289 |
12 Dec 2023 | CNY | 54.29 | 55.55 | 53.6 | 54.5 | 54.5 | -0.09 (-0.16%) | 8,967,177 |
11 Dec 2023 | CNY | 54.5 | 56.2 | 53.6 | 54.59 | 54.59 | +0.29 (+0.53%) | 11,007,400 |
8 Dec 2023 | CNY | 54 | 57.3 | 53.22 | 54.3 | 54.3 | +0.26 (+0.48%) | 19,385,948 |
7 Dec 2023 | CNY | 58.48 | 60.59 | 51.5 | 54.04 | 54.04 | -5.23 (-8.82%) | 23,416,275 |
6 Dec 2023 | CNY | 57.23 | 63.71 | 56.61 | 59.27 | 59.27 | +1.27 (+2.19%) | 17,756,118 |
5 Dec 2023 | CNY | 57.76 | 60.5 | 55.45 | 58 | 58 | +0.2 (+0.35%) | 12,145,069 |
4 Dec 2023 | CNY | 54 | 59.22 | 52.25 | 57.8 | 57.8 | +3.81 (+7.06%) | 12,309,612 |
1 Dec 2023 | CNY | 54.75 | 55.87 | 52.67 | 53.99 | 53.99 | -1.43 (-2.58%) | 10,808,581 |
30 Nov 2023 | CNY | 51.61 | 56.15 | 51.01 | 55.42 | 55.42 | +2.66 (+5.04%) | 16,034,594 |
29 Nov 2023 | CNY | 52.6 | 53.35 | 50.8 | 52.76 | 52.76 | -0.49 (-0.92%) | 15,328,395 |
28 Nov 2023 | CNY | 53.35 | 57.5 | 51.66 | 53.25 | 53.25 | +0.79 (+1.51%) | 19,276,548 |
27 Nov 2023 | CNY | 47 | 56.5 | 46.52 | 52.46 | 52.46 | +4.96 (+10.44%) | 21,752,410 |
24 Nov 2023 | CNY | 46.78 | 48.76 | 45.28 | 47.5 | 47.5 | +0.6 (+1.28%) | 16,812,842 |
23 Nov 2023 | CNY | 43.44 | 47.65 | 42.52 | 46.9 | 46.9 | +3.92 (+9.12%) | 21,395,253 |
22 Nov 2023 | CNY | 46.8 | 47.57 | 42.68 | 42.98 | 42.98 | -3.61 (-7.75%) | 21,540,376 |
21 Nov 2023 | CNY | 44.89 | 49.94 | 42.8 | 46.59 | 46.59 | +0.89 (+1.95%) | 24,724,531 |
20 Nov 2023 | CNY | 41.24 | 45.7 | 40.55 | 45.7 | 45.7 | +3.92 (+9.38%) | 30,130,326 |
17 Nov 2023 | CNY | 39 | 44.25 | 37.34 | 41.78 | 41.78 | +0.44 (+1.06%) | 40,331,447 |
16 Nov 2023 | CNY | 33.55 | 41.34 | 33.5 | 41.34 | 41.34 | +6.89 (+20%) | 47,903,641 |
15 Nov 2023 | CNY | 30.79 | 34.46 | 30.49 | 34.45 | 34.45 | +4.08 (+13.43%) | 27,635,873 |
14 Nov 2023 | CNY | 30.02 | 30.85 | 29.82 | 30.37 | 30.37 | +0.07 (+0.23%) | 8,712,130 |