Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 45.96 | 47.81 | 45.96 | 47.08 | 47.08 | +1.13 (+2.46%) | 1,266,223 |
28 Dec 2023 | CNY | 42.9 | 46.4 | 42.82 | 45.95 | 45.95 | +2.95 (+6.86%) | 1,877,048 |
27 Dec 2023 | CNY | 43.46 | 43.5 | 42.8 | 43 | 43 | -0.24 (-0.56%) | 703,282 |
26 Dec 2023 | CNY | 43.74 | 43.91 | 43.21 | 43.24 | 43.24 | -0.69 (-1.57%) | 573,350 |
25 Dec 2023 | CNY | 43.86 | 44.42 | 43.2 | 43.93 | 43.93 | -0.18 (-0.41%) | 823,368 |
22 Dec 2023 | CNY | 43.44 | 44.79 | 42.82 | 44.11 | 44.11 | +0.67 (+1.54%) | 1,343,623 |
21 Dec 2023 | CNY | 43.02 | 43.76 | 42.03 | 43.44 | 43.44 | +0.69 (+1.61%) | 1,143,920 |
20 Dec 2023 | CNY | 43.87 | 44.08 | 42.6 | 42.75 | 42.75 | -0.99 (-2.26%) | 919,396 |
19 Dec 2023 | CNY | 43.36 | 44.38 | 43.36 | 43.74 | 43.74 | +0.25 (+0.57%) | 919,099 |
18 Dec 2023 | CNY | 44.44 | 44.62 | 43.22 | 43.49 | 43.49 | -0.37 (-0.84%) | 928,730 |
15 Dec 2023 | CNY | 44.5 | 45 | 43.67 | 43.86 | 43.86 | -0.14 (-0.32%) | 887,222 |
14 Dec 2023 | CNY | 44 | 44.97 | 43.9 | 44 | 44 | 0.0 (0.0%) | 1,054,226 |
13 Dec 2023 | CNY | 45.26 | 45.26 | 43.9 | 44 | 44 | -1.03 (-2.29%) | 876,551 |
12 Dec 2023 | CNY | 45.54 | 45.86 | 44.95 | 45.03 | 45.03 | -0.41 (-0.90%) | 519,913 |
11 Dec 2023 | CNY | 44.81 | 45.58 | 44 | 45.44 | 45.44 | +0.36 (+0.80%) | 973,451 |
8 Dec 2023 | CNY | 45.07 | 45.93 | 44.4 | 45.08 | 45.08 | 0.0 (0.0%) | 1,383,325 |
7 Dec 2023 | CNY | 46.02 | 46.28 | 44.8 | 45.08 | 45.08 | -1.6 (-3.43%) | 1,334,800 |
6 Dec 2023 | CNY | 46.02 | 49.01 | 46.02 | 46.68 | 46.68 | +0.7 (+1.52%) | 1,663,468 |
5 Dec 2023 | CNY | 47.26 | 48.05 | 45.98 | 45.98 | 45.98 | -1.51 (-3.18%) | 1,141,681 |
4 Dec 2023 | CNY | 48.1 | 48.5 | 47.21 | 47.49 | 47.49 | -1.13 (-2.32%) | 951,303 |
1 Dec 2023 | CNY | 47.39 | 49.18 | 46.7 | 48.62 | 48.62 | +0.9 (+1.89%) | 1,619,985 |
30 Nov 2023 | CNY | 50.41 | 50.41 | 47.21 | 47.72 | 47.72 | -2.4 (-4.79%) | 1,967,538 |
29 Nov 2023 | CNY | 51.82 | 53.9 | 50.01 | 50.12 | 50.12 | +0.22 (+0.44%) | 3,555,817 |
28 Nov 2023 | CNY | 46.96 | 49.9 | 46.33 | 49.9 | 49.9 | +3.08 (+6.58%) | 2,267,518 |
27 Nov 2023 | CNY | 46.09 | 48.1 | 45.42 | 46.82 | 46.82 | +0.83 (+1.80%) | 1,603,393 |
24 Nov 2023 | CNY | 47.62 | 47.62 | 45.9 | 45.99 | 45.99 | -1.61 (-3.38%) | 1,184,766 |
23 Nov 2023 | CNY | 47.24 | 47.7 | 46.98 | 47.6 | 47.6 | +0.33 (+0.70%) | 1,319,594 |
22 Nov 2023 | CNY | 49.1 | 49.1 | 47.06 | 47.27 | 47.27 | -1.4 (-2.88%) | 1,441,265 |
21 Nov 2023 | CNY | 49.8 | 50.39 | 48.3 | 48.67 | 48.67 | -1.06 (-2.13%) | 1,456,250 |
20 Nov 2023 | CNY | 49.48 | 49.95 | 47.8 | 49.73 | 49.73 | +0.22 (+0.44%) | 1,631,350 |