Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 40.6 | 41.06 | 40.35 | 40.41 | 40.41 | -0.05 (-0.12%) | 12,573,640 |
26 Dec 2023 | CNY | 41.41 | 41.41 | 40.32 | 40.46 | 40.46 | -1.04 (-2.51%) | 10,763,319 |
25 Dec 2023 | CNY | 41.22 | 41.99 | 41.22 | 41.5 | 41.5 | +0.2 (+0.48%) | 9,556,454 |
22 Dec 2023 | CNY | 41.99 | 42.05 | 41.01 | 41.3 | 41.3 | -0.74 (-1.76%) | 12,847,757 |
21 Dec 2023 | CNY | 41.51 | 42.26 | 41.42 | 42.04 | 42.04 | +0.29 (+0.69%) | 11,896,944 |
20 Dec 2023 | CNY | 42.96 | 43.1 | 41.75 | 41.75 | 41.75 | -1.23 (-2.86%) | 14,158,566 |
19 Dec 2023 | CNY | 42.32 | 43.4 | 42.32 | 42.98 | 42.98 | +0.39 (+0.92%) | 12,001,684 |
18 Dec 2023 | CNY | 43.33 | 43.39 | 42.5 | 42.59 | 42.59 | -1.01 (-2.32%) | 9,901,338 |
15 Dec 2023 | CNY | 43.43 | 43.89 | 43.12 | 43.6 | 43.6 | +0.34 (+0.79%) | 9,774,660 |
14 Dec 2023 | CNY | 43.7 | 44.25 | 43.07 | 43.26 | 43.26 | -0.01 (-0.02%) | 10,866,771 |
13 Dec 2023 | CNY | 44 | 44.09 | 43.25 | 43.27 | 43.27 | -0.89 (-2.02%) | 10,988,609 |
12 Dec 2023 | CNY | 44.35 | 44.65 | 43.76 | 44.16 | 44.16 | -0.51 (-1.14%) | 13,838,639 |
11 Dec 2023 | CNY | 44.3 | 44.73 | 43.72 | 44.67 | 44.67 | +0.12 (+0.27%) | 17,604,447 |
8 Dec 2023 | CNY | 43.06 | 44.82 | 43.01 | 44.55 | 44.55 | +1.59 (+3.70%) | 31,852,309 |
7 Dec 2023 | CNY | 43.8 | 43.8 | 42.9 | 42.96 | 42.96 | -0.89 (-2.03%) | 16,903,994 |
6 Dec 2023 | CNY | 44.1 | 44.55 | 43.75 | 43.85 | 43.85 | -0.37 (-0.84%) | 14,283,421 |
5 Dec 2023 | CNY | 44.93 | 45.16 | 44.17 | 44.22 | 44.22 | -1.01 (-2.23%) | 15,781,270 |
4 Dec 2023 | CNY | 46.68 | 46.8 | 43.88 | 45.23 | 45.23 | -3.19 (-6.59%) | 33,844,149 |
1 Dec 2023 | CNY | 48.24 | 48.55 | 47.35 | 48.42 | 48.42 | +0.19 (+0.39%) | 13,294,792 |
30 Nov 2023 | CNY | 48 | 48.41 | 47.65 | 48.23 | 48.23 | -0.21 (-0.43%) | 12,237,104 |
29 Nov 2023 | CNY | 49.76 | 49.93 | 48.41 | 48.44 | 48.44 | -1.28 (-2.57%) | 16,334,536 |
28 Nov 2023 | CNY | 48.6 | 50.09 | 48.3 | 49.72 | 49.72 | +1.22 (+2.52%) | 19,020,232 |
27 Nov 2023 | CNY | 48.03 | 48.9 | 47.97 | 48.5 | 48.5 | -0.21 (-0.43%) | 12,868,352 |
24 Nov 2023 | CNY | 49.56 | 49.72 | 48.59 | 48.71 | 48.71 | -1.03 (-2.07%) | 12,687,356 |
23 Nov 2023 | CNY | 47.7 | 50.13 | 47.65 | 49.74 | 49.74 | +1.88 (+3.93%) | 22,826,665 |
22 Nov 2023 | CNY | 48.84 | 49.08 | 47.81 | 47.86 | 47.86 | -1.02 (-2.09%) | 14,715,279 |
21 Nov 2023 | CNY | 49.43 | 49.75 | 48.6 | 48.88 | 48.88 | -0.47 (-0.95%) | 12,364,651 |
20 Nov 2023 | CNY | 50.28 | 50.29 | 49 | 49.35 | 49.35 | -0.72 (-1.44%) | 14,977,818 |
17 Nov 2023 | CNY | 49.81 | 50.36 | 49.57 | 50.07 | 50.07 | +0.11 (+0.22%) | 13,029,288 |
16 Nov 2023 | CNY | 50.98 | 50.99 | 49.93 | 49.96 | 49.96 | -1.25 (-2.44%) | 16,670,711 |