Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 43.45 | 44 | 43 | 43.79 | 43.79 | +0.34 (+0.78%) | 373,800 |
28 Dec 2023 | CNY | 42.33 | 43.65 | 41.91 | 43.45 | 43.45 | +1.02 (+2.40%) | 506,400 |
27 Dec 2023 | CNY | 41.6 | 42.45 | 41.6 | 42.43 | 42.43 | +0.83 (+2.00%) | 389,800 |
26 Dec 2023 | CNY | 42.58 | 42.68 | 41.45 | 41.6 | 41.6 | -0.77 (-1.82%) | 347,500 |
25 Dec 2023 | CNY | 43.02 | 43.37 | 42.09 | 42.37 | 42.37 | -0.65 (-1.51%) | 438,900 |
22 Dec 2023 | CNY | 44.28 | 44.28 | 42.9 | 43.02 | 43.02 | -1.05 (-2.38%) | 410,200 |
21 Dec 2023 | CNY | 43.72 | 44.25 | 42.55 | 44.07 | 44.07 | +0.15 (+0.34%) | 502,200 |
20 Dec 2023 | CNY | 43.52 | 44.4 | 43.44 | 43.92 | 43.92 | +0.4 (+0.92%) | 466,500 |
19 Dec 2023 | CNY | 43.3 | 43.8 | 42.98 | 43.52 | 43.52 | +0.22 (+0.51%) | 350,100 |
18 Dec 2023 | CNY | 43.9 | 44.23 | 43.21 | 43.3 | 43.3 | -0.6 (-1.37%) | 384,800 |
15 Dec 2023 | CNY | 43.29 | 44.08 | 43.04 | 43.9 | 43.9 | +0.51 (+1.18%) | 427,400 |
14 Dec 2023 | CNY | 43.5 | 43.95 | 43.19 | 43.39 | 43.39 | -0.11 (-0.25%) | 278,900 |
13 Dec 2023 | CNY | 43.64 | 44.2 | 42.81 | 43.5 | 43.5 | +0.02 (+0.05%) | 519,900 |
12 Dec 2023 | CNY | 43.31 | 43.6 | 42.7 | 43.48 | 43.48 | +0.19 (+0.44%) | 424,400 |
11 Dec 2023 | CNY | 43.04 | 44.04 | 42.36 | 43.29 | 43.29 | +0.25 (+0.58%) | 649,600 |
8 Dec 2023 | CNY | 45.16 | 45.23 | 43 | 43.04 | 43.04 | -1.84 (-4.10%) | 690,600 |
7 Dec 2023 | CNY | 45.25 | 45.44 | 44.6 | 44.88 | 44.88 | -0.28 (-0.62%) | 523,100 |
6 Dec 2023 | CNY | 45.03 | 45.38 | 44.59 | 45.16 | 45.16 | +0.13 (+0.29%) | 704,900 |
5 Dec 2023 | CNY | 45.27 | 45.68 | 45 | 45.03 | 45.03 | -0.02 (-0.04%) | 799,223 |
4 Dec 2023 | CNY | 45 | 45.49 | 44.88 | 45.05 | 45.05 | -0.04 (-0.09%) | 509,900 |
1 Dec 2023 | CNY | 44.61 | 45.15 | 44.02 | 45.09 | 45.09 | +0.52 (+1.17%) | 480,300 |
30 Nov 2023 | CNY | 44.73 | 44.99 | 44.18 | 44.57 | 44.57 | -0.26 (-0.58%) | 473,302 |
29 Nov 2023 | CNY | 45.11 | 45.31 | 44.59 | 44.83 | 44.83 | -0.14 (-0.31%) | 520,700 |
28 Nov 2023 | CNY | 44.44 | 45.3 | 43.71 | 44.97 | 44.97 | +0.62 (+1.40%) | 729,170 |
27 Nov 2023 | CNY | 44.5 | 44.84 | 43.95 | 44.35 | 44.35 | -0.33 (-0.74%) | 585,400 |
24 Nov 2023 | CNY | 45.31 | 45.86 | 44.5 | 44.68 | 44.68 | -0.73 (-1.61%) | 583,499 |
23 Nov 2023 | CNY | 44.59 | 45.64 | 44.48 | 45.41 | 45.41 | +0.72 (+1.61%) | 563,945 |
22 Nov 2023 | CNY | 45.3 | 45.5 | 44.63 | 44.69 | 44.69 | -0.69 (-1.52%) | 580,800 |
21 Nov 2023 | CNY | 45.88 | 45.88 | 45.14 | 45.38 | 45.38 | -0.16 (-0.35%) | 500,000 |
20 Nov 2023 | CNY | 44.98 | 45.86 | 44.77 | 45.54 | 45.54 | +0.29 (+0.64%) | 467,400 |