Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 54.7 | 56.17 | 54.2 | 55.23 | 55.23 | +0.55 (+1.01%) | 7,695,631 |
29 Dec 2023 | CNY | 52.08 | 55.01 | 52.08 | 54.68 | 54.68 | +2.61 (+5.01%) | 12,803,076 |
28 Dec 2023 | CNY | 49.4 | 52.29 | 49.4 | 52.07 | 52.07 | +2.3 (+4.62%) | 7,683,619 |
27 Dec 2023 | CNY | 50.9 | 51.02 | 49.49 | 49.77 | 49.77 | -1.13 (-2.22%) | 5,307,712 |
26 Dec 2023 | CNY | 51.53 | 51.8 | 50.27 | 50.9 | 50.9 | -0.63 (-1.22%) | 2,998,400 |
25 Dec 2023 | CNY | 50.97 | 51.61 | 50.61 | 51.53 | 51.53 | +0.22 (+0.43%) | 3,709,923 |
22 Dec 2023 | CNY | 51.29 | 51.9 | 50.89 | 51.31 | 51.31 | +0.05 (+0.10%) | 3,719,023 |
21 Dec 2023 | CNY | 50.49 | 51.76 | 50.4 | 51.26 | 51.26 | +0.61 (+1.20%) | 4,599,975 |
20 Dec 2023 | CNY | 50.78 | 51.66 | 50.51 | 50.65 | 50.65 | -0.12 (-0.24%) | 3,229,458 |
19 Dec 2023 | CNY | 50.55 | 50.88 | 50.09 | 50.77 | 50.77 | +0.26 (+0.51%) | 2,652,716 |
18 Dec 2023 | CNY | 50.8 | 51.16 | 50.22 | 50.51 | 50.51 | -0.6 (-1.17%) | 2,797,230 |
15 Dec 2023 | CNY | 50.96 | 52.16 | 50.56 | 51.11 | 51.11 | +0.34 (+0.67%) | 5,940,172 |
14 Dec 2023 | CNY | 51.1 | 51.72 | 50.76 | 50.77 | 50.77 | -0.39 (-0.76%) | 2,897,221 |
13 Dec 2023 | CNY | 52.53 | 52.82 | 49.91 | 51.16 | 51.16 | -1.65 (-3.12%) | 7,887,427 |
12 Dec 2023 | CNY | 53.75 | 53.87 | 52.65 | 52.81 | 52.81 | -0.65 (-1.22%) | 2,743,971 |
11 Dec 2023 | CNY | 52.42 | 53.5 | 51.1 | 53.46 | 53.46 | +0.69 (+1.31%) | 5,360,264 |
8 Dec 2023 | CNY | 54.31 | 54.66 | 52.76 | 52.77 | 52.77 | -1.48 (-2.73%) | 3,715,000 |
7 Dec 2023 | CNY | 55.15 | 55.89 | 54.16 | 54.25 | 54.25 | -1.15 (-2.08%) | 3,504,936 |
6 Dec 2023 | CNY | 55.5 | 56.65 | 55.3 | 55.4 | 55.4 | -0.3 (-0.54%) | 2,788,414 |
5 Dec 2023 | CNY | 55.29 | 56.06 | 54.8 | 55.7 | 55.7 | +0.41 (+0.74%) | 3,885,363 |
4 Dec 2023 | CNY | 55.57 | 55.73 | 54.78 | 55.29 | 55.29 | -0.34 (-0.61%) | 3,444,686 |
1 Dec 2023 | CNY | 56.41 | 56.41 | 55.25 | 55.63 | 55.63 | -0.67 (-1.19%) | 2,914,104 |
30 Nov 2023 | CNY | 55.9 | 56.65 | 55.75 | 56.3 | 56.3 | +0.28 (+0.50%) | 2,322,385 |
29 Nov 2023 | CNY | 56 | 56.58 | 55.8 | 56.02 | 56.02 | -0.18 (-0.32%) | 1,797,874 |
28 Nov 2023 | CNY | 56.58 | 56.7 | 56 | 56.2 | 56.2 | -0.38 (-0.67%) | 1,729,388 |
27 Nov 2023 | CNY | 56.76 | 57.33 | 56.1 | 56.58 | 56.58 | -0.37 (-0.65%) | 2,771,531 |
24 Nov 2023 | CNY | 57.43 | 58 | 56.82 | 56.95 | 56.95 | -0.35 (-0.61%) | 3,015,700 |
23 Nov 2023 | CNY | 56.53 | 57.46 | 56.23 | 57.3 | 57.3 | +0.73 (+1.29%) | 2,971,923 |
22 Nov 2023 | CNY | 57.61 | 58.98 | 56.5 | 56.57 | 56.57 | -1.43 (-2.47%) | 6,380,475 |
21 Nov 2023 | CNY | 58.43 | 60.2 | 57.9 | 58 | 58 | -0.38 (-0.65%) | 4,301,494 |