Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | CNY | 50.05 | 52.2 | 50.04 | 51.56 | 51.56 | +1.23 (+2.44%) | 2,080,539 |
10 Jan 2024 | CNY | 50.17 | 51.09 | 49.05 | 50.33 | 50.33 | +0.22 (+0.44%) | 1,665,575 |
9 Jan 2024 | CNY | 50.12 | 51.7 | 49.69 | 50.11 | 50.11 | -0.01 (-0.02%) | 1,975,181 |
8 Jan 2024 | CNY | 51.06 | 51.63 | 50.03 | 50.12 | 50.12 | -1.42 (-2.76%) | 2,165,495 |
5 Jan 2024 | CNY | 55.31 | 55.49 | 51 | 51.54 | 51.54 | -3.76 (-6.80%) | 4,844,533 |
4 Jan 2024 | CNY | 56.25 | 56.4 | 55.11 | 55.3 | 55.3 | -1.1 (-1.95%) | 1,525,192 |
3 Jan 2024 | CNY | 57.26 | 57.87 | 56 | 56.4 | 56.4 | -0.82 (-1.43%) | 2,091,800 |
2 Jan 2024 | CNY | 59.17 | 59.17 | 57.19 | 57.22 | 57.22 | -1.93 (-3.26%) | 1,745,383 |
29 Dec 2023 | CNY | 59.79 | 60.2 | 58.93 | 59.15 | 59.15 | -0.66 (-1.10%) | 1,845,220 |
28 Dec 2023 | CNY | 55.3 | 60.16 | 55.07 | 59.81 | 59.81 | +4.35 (+7.84%) | 4,047,371 |
27 Dec 2023 | CNY | 55.2 | 55.67 | 54.78 | 55.46 | 55.46 | +0.1 (+0.18%) | 911,421 |
26 Dec 2023 | CNY | 56.37 | 56.5 | 54.93 | 55.36 | 55.36 | -1.36 (-2.40%) | 1,388,800 |
25 Dec 2023 | CNY | 57.8 | 58.96 | 56.51 | 56.72 | 56.72 | -0.95 (-1.65%) | 2,049,861 |
22 Dec 2023 | CNY | 56.01 | 58.5 | 55.21 | 57.67 | 57.67 | +1.59 (+2.84%) | 2,394,479 |
21 Dec 2023 | CNY | 54.8 | 56.5 | 54.3 | 56.08 | 56.08 | +0.89 (+1.61%) | 1,622,714 |
20 Dec 2023 | CNY | 55.5 | 56.97 | 55.1 | 55.19 | 55.19 | -0.3 (-0.54%) | 1,130,400 |
19 Dec 2023 | CNY | 55.57 | 56.15 | 55 | 55.49 | 55.49 | -0.11 (-0.20%) | 831,030 |
18 Dec 2023 | CNY | 56.37 | 57.28 | 55.35 | 55.6 | 55.6 | -0.97 (-1.71%) | 1,001,403 |
15 Dec 2023 | CNY | 56.52 | 57.66 | 56.36 | 56.57 | 56.57 | +0.11 (+0.19%) | 1,180,500 |
14 Dec 2023 | CNY | 57.5 | 57.96 | 56.06 | 56.46 | 56.46 | -0.59 (-1.03%) | 1,287,900 |
13 Dec 2023 | CNY | 58.06 | 58.28 | 56.93 | 57.05 | 57.05 | -1 (-1.72%) | 673,926 |
12 Dec 2023 | CNY | 58.8 | 58.8 | 57.71 | 58.05 | 58.05 | -1.05 (-1.78%) | 1,061,862 |
11 Dec 2023 | CNY | 56.02 | 59.55 | 55.27 | 59.1 | 59.1 | +2.29 (+4.03%) | 2,605,844 |
8 Dec 2023 | CNY | 56.69 | 57.85 | 55.33 | 56.81 | 56.81 | +0.3 (+0.53%) | 2,779,411 |
7 Dec 2023 | CNY | 61.79 | 61.79 | 56.49 | 56.51 | 56.51 | -5.84 (-9.37%) | 4,410,596 |
6 Dec 2023 | CNY | 63 | 64.5 | 61.99 | 62.35 | 62.35 | -1.11 (-1.75%) | 2,057,768 |
5 Dec 2023 | CNY | 61.71 | 65.3 | 61.63 | 63.46 | 63.46 | +1.39 (+2.24%) | 3,490,793 |
4 Dec 2023 | CNY | 62.28 | 63.2 | 61.32 | 62.07 | 62.07 | -0.18 (-0.29%) | 1,121,162 |
1 Dec 2023 | CNY | 62.6 | 62.87 | 61.5 | 62.25 | 62.25 | -0.1 (-0.16%) | 1,101,210 |
30 Nov 2023 | CNY | 63.6 | 63.6 | 61.75 | 62.35 | 62.35 | -1.28 (-2.01%) | 1,289,921 |