Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 47.06 | 47.9 | 46.64 | 46.84 | 46.84 | -0.06 (-0.13%) | 3,035,790 |
26 Dec 2023 | CNY | 48.11 | 48.5 | 46.62 | 46.9 | 46.9 | -1.6 (-3.30%) | 2,214,300 |
25 Dec 2023 | CNY | 50.2 | 50.39 | 48.32 | 48.5 | 48.5 | -1.45 (-2.90%) | 1,599,180 |
22 Dec 2023 | CNY | 50.18 | 50.68 | 49.55 | 49.95 | 49.95 | -0.22 (-0.44%) | 1,506,990 |
21 Dec 2023 | CNY | 48.36 | 50.3 | 48.3 | 50.17 | 50.17 | +1.77 (+3.66%) | 2,229,830 |
20 Dec 2023 | CNY | 50.9 | 51.05 | 48.4 | 48.4 | 48.4 | -2.5 (-4.91%) | 2,477,010 |
19 Dec 2023 | CNY | 50.43 | 51.5 | 50.11 | 50.9 | 50.9 | +0.5 (+0.99%) | 1,469,500 |
18 Dec 2023 | CNY | 51.01 | 51.65 | 50 | 50.4 | 50.4 | -1.75 (-3.36%) | 2,418,480 |
15 Dec 2023 | CNY | 53.47 | 53.66 | 50.41 | 52.15 | 52.15 | -1.32 (-2.47%) | 3,506,950 |
14 Dec 2023 | CNY | 54.5 | 54.65 | 53.37 | 53.47 | 53.47 | -0.7 (-1.29%) | 1,063,550 |
13 Dec 2023 | CNY | 55.17 | 55.35 | 54.13 | 54.17 | 54.17 | -0.83 (-1.51%) | 1,052,000 |
12 Dec 2023 | CNY | 56.59 | 56.65 | 54.95 | 55 | 55 | -1.65 (-2.91%) | 1,160,300 |
11 Dec 2023 | CNY | 55.73 | 57.1 | 54.4 | 56.65 | 56.65 | +1.43 (+2.59%) | 1,785,220 |
8 Dec 2023 | CNY | 54.78 | 56.06 | 54.5 | 55.22 | 55.22 | +0.28 (+0.51%) | 1,106,800 |
7 Dec 2023 | CNY | 54.14 | 55.47 | 53.5 | 54.94 | 54.94 | +0.96 (+1.78%) | 1,589,750 |
6 Dec 2023 | CNY | 54.46 | 54.98 | 53.68 | 53.98 | 53.98 | -0.49 (-0.90%) | 916,100 |
5 Dec 2023 | CNY | 56.41 | 56.56 | 54.44 | 54.47 | 54.47 | -2.1 (-3.71%) | 1,192,430 |
4 Dec 2023 | CNY | 56.83 | 57.82 | 56.5 | 56.57 | 56.57 | -0.55 (-0.96%) | 1,170,960 |
1 Dec 2023 | CNY | 55.5 | 57.45 | 55.21 | 57.12 | 57.12 | +1.45 (+2.60%) | 1,611,400 |
30 Nov 2023 | CNY | 55.92 | 57.37 | 55.12 | 55.67 | 55.67 | -0.02 (-0.04%) | 1,405,660 |
29 Nov 2023 | CNY | 55.83 | 56.1 | 54.83 | 55.69 | 55.69 | -0.13 (-0.23%) | 1,241,140 |
28 Nov 2023 | CNY | 55.8 | 56.21 | 55.02 | 55.82 | 55.82 | +0.02 (+0.04%) | 1,053,360 |
27 Nov 2023 | CNY | 55 | 55.9 | 54.8 | 55.8 | 55.8 | +0.19 (+0.34%) | 1,181,160 |
24 Nov 2023 | CNY | 56.18 | 56.18 | 55.06 | 55.61 | 55.61 | -0.59 (-1.05%) | 821,830 |
23 Nov 2023 | CNY | 57.28 | 57.28 | 55.31 | 56.2 | 56.2 | -0.54 (-0.95%) | 1,024,980 |
22 Nov 2023 | CNY | 55.98 | 57.9 | 55.81 | 56.74 | 56.74 | +0.37 (+0.66%) | 1,931,680 |
21 Nov 2023 | CNY | 55.55 | 57.75 | 55.02 | 56.37 | 56.37 | +0.59 (+1.06%) | 3,109,400 |
20 Nov 2023 | CNY | 58.08 | 58.5 | 55.55 | 55.78 | 55.78 | -2.1 (-3.63%) | 3,501,540 |
17 Nov 2023 | CNY | 59.3 | 59.85 | 57.56 | 57.88 | 57.88 | -1.72 (-2.89%) | 1,657,080 |
16 Nov 2023 | CNY | 59.48 | 60.48 | 59.05 | 59.6 | 59.6 | +0.12 (+0.20%) | 1,196,880 |