Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 55.57 | 56.36 | 54.13 | 54.45 | 54.45 | -1.08 (-1.94%) | 931,810 |
8 Jan 2024 | CNY | 56.77 | 57.14 | 55.39 | 55.53 | 55.53 | -1.41 (-2.48%) | 784,820 |
5 Jan 2024 | CNY | 58.51 | 58.85 | 56.7 | 56.94 | 56.94 | -0.83 (-1.44%) | 1,157,400 |
4 Jan 2024 | CNY | 58.24 | 58.24 | 56.8 | 57.77 | 57.77 | -0.25 (-0.43%) | 917,200 |
3 Jan 2024 | CNY | 57.34 | 58.4 | 56.95 | 58.02 | 58.02 | +0.22 (+0.38%) | 972,630 |
2 Jan 2024 | CNY | 59 | 59.4 | 57.51 | 57.8 | 57.8 | -1.32 (-2.23%) | 1,113,430 |
29 Dec 2023 | CNY | 57.2 | 59.86 | 56.63 | 59.12 | 59.12 | +2.09 (+3.66%) | 1,840,220 |
28 Dec 2023 | CNY | 55.02 | 57.4 | 54.6 | 57.03 | 57.03 | +1.64 (+2.96%) | 1,414,770 |
27 Dec 2023 | CNY | 55.18 | 55.54 | 54.3 | 55.39 | 55.39 | +0.48 (+0.87%) | 1,234,620 |
26 Dec 2023 | CNY | 57.19 | 57.96 | 54.54 | 54.91 | 54.91 | -2.73 (-4.74%) | 1,549,800 |
25 Dec 2023 | CNY | 57.65 | 58.68 | 56.22 | 57.64 | 57.64 | +0.14 (+0.24%) | 1,149,040 |
22 Dec 2023 | CNY | 60.23 | 60.8 | 57.44 | 57.5 | 57.5 | -2.95 (-4.88%) | 2,294,630 |
21 Dec 2023 | CNY | 60.1 | 62.2 | 60 | 60.45 | 60.45 | -0.24 (-0.40%) | 1,613,490 |
20 Dec 2023 | CNY | 61.35 | 61.62 | 60 | 60.69 | 60.69 | -0.36 (-0.59%) | 1,944,160 |
19 Dec 2023 | CNY | 62.5 | 63.58 | 59.7 | 61.05 | 61.05 | -2.29 (-3.62%) | 3,192,180 |
18 Dec 2023 | CNY | 69.84 | 71.3 | 62.33 | 63.34 | 63.34 | -5.8 (-8.39%) | 4,405,100 |
15 Dec 2023 | CNY | 70.17 | 71.65 | 68.51 | 69.14 | 69.14 | -1.36 (-1.93%) | 2,602,570 |
14 Dec 2023 | CNY | 70.31 | 72 | 68.68 | 70.5 | 70.5 | +0.7 (+1.00%) | 3,170,010 |
13 Dec 2023 | CNY | 70 | 72 | 67.78 | 69.8 | 69.8 | -0.7 (-0.99%) | 2,968,510 |
12 Dec 2023 | CNY | 70 | 75.09 | 69.5 | 70.5 | 70.5 | -0.41 (-0.58%) | 5,720,600 |
11 Dec 2023 | CNY | 67.33 | 71.18 | 66.8 | 70.91 | 70.91 | +3.08 (+4.54%) | 4,570,150 |
8 Dec 2023 | CNY | 66.87 | 68.36 | 64.9 | 67.83 | 67.83 | +0.93 (+1.39%) | 3,177,060 |
7 Dec 2023 | CNY | 63.28 | 67.47 | 63.28 | 66.9 | 66.9 | +3.27 (+5.14%) | 2,937,910 |
6 Dec 2023 | CNY | 63.34 | 64.8 | 62.37 | 63.63 | 63.63 | -0.27 (-0.42%) | 1,576,080 |
5 Dec 2023 | CNY | 66.01 | 67.3 | 63.85 | 63.9 | 63.9 | -2.79 (-4.18%) | 2,116,550 |
4 Dec 2023 | CNY | 65.37 | 68.24 | 65.1 | 66.69 | 66.69 | +1.19 (+1.82%) | 2,826,120 |
1 Dec 2023 | CNY | 62.93 | 65.69 | 62.76 | 65.5 | 65.5 | +2.52 (+4.00%) | 1,998,770 |
30 Nov 2023 | CNY | 64.33 | 64.99 | 61.83 | 62.98 | 62.98 | -1.51 (-2.34%) | 1,536,030 |
29 Nov 2023 | CNY | 64 | 66.5 | 63 | 64.49 | 64.49 | -0.21 (-0.32%) | 1,672,050 |
28 Nov 2023 | CNY | 64.31 | 64.98 | 62.01 | 64.7 | 64.7 | +0.04 (+0.06%) | 2,023,660 |