Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 47.35 | 49.2 | 46.8 | 48.7 | 48.7 | +1.35 (+2.85%) | 1,855,950 |
8 Jan 2024 | CNY | 49.31 | 49.38 | 47.27 | 47.35 | 47.35 | -1.76 (-3.58%) | 2,069,580 |
5 Jan 2024 | CNY | 50.67 | 50.72 | 49.05 | 49.11 | 49.11 | -1.53 (-3.02%) | 1,472,410 |
4 Jan 2024 | CNY | 51.39 | 51.58 | 50.23 | 50.64 | 50.64 | -0.79 (-1.54%) | 915,900 |
3 Jan 2024 | CNY | 52.18 | 52.44 | 50.89 | 51.43 | 51.43 | -0.76 (-1.46%) | 1,201,820 |
2 Jan 2024 | CNY | 53.96 | 53.96 | 51.8 | 52.19 | 52.19 | -1.02 (-1.92%) | 1,248,280 |
29 Dec 2023 | CNY | 52.66 | 53.9 | 52.31 | 53.21 | 53.21 | +0.43 (+0.81%) | 1,752,610 |
28 Dec 2023 | CNY | 49.98 | 53.14 | 49.73 | 52.78 | 52.78 | +2.65 (+5.29%) | 2,209,360 |
27 Dec 2023 | CNY | 49.51 | 50.41 | 49.3 | 50.13 | 50.13 | +0.54 (+1.09%) | 1,160,110 |
26 Dec 2023 | CNY | 49.82 | 50.4 | 49.16 | 49.59 | 49.59 | -0.33 (-0.66%) | 744,900 |
25 Dec 2023 | CNY | 51.53 | 51.53 | 49.58 | 49.92 | 49.92 | -1.15 (-2.25%) | 1,241,090 |
22 Dec 2023 | CNY | 50.08 | 51.64 | 49.5 | 51.07 | 51.07 | +0.99 (+1.98%) | 2,149,550 |
21 Dec 2023 | CNY | 49.34 | 51.33 | 49.06 | 50.08 | 50.08 | +0.68 (+1.38%) | 1,787,740 |
20 Dec 2023 | CNY | 49.95 | 50.56 | 49.31 | 49.4 | 49.4 | -0.59 (-1.18%) | 929,710 |
19 Dec 2023 | CNY | 50.21 | 50.49 | 49.62 | 49.99 | 49.99 | -0.4 (-0.79%) | 1,131,580 |
18 Dec 2023 | CNY | 51.01 | 51.69 | 50.18 | 50.39 | 50.39 | -0.49 (-0.96%) | 1,226,570 |
15 Dec 2023 | CNY | 52 | 52.25 | 50.5 | 50.88 | 50.88 | -0.53 (-1.03%) | 1,230,390 |
14 Dec 2023 | CNY | 52 | 52.81 | 51.39 | 51.41 | 51.41 | -0.14 (-0.27%) | 1,204,680 |
13 Dec 2023 | CNY | 52.8 | 52.8 | 51.5 | 51.55 | 51.55 | -1.24 (-2.35%) | 1,327,640 |
12 Dec 2023 | CNY | 52.77 | 53.4 | 51.8 | 52.79 | 52.79 | +0.02 (+0.04%) | 1,694,490 |
11 Dec 2023 | CNY | 52.32 | 53.01 | 51.38 | 52.77 | 52.77 | +0.38 (+0.73%) | 2,560,570 |
8 Dec 2023 | CNY | 53.47 | 54.1 | 52.36 | 52.39 | 52.39 | -1.16 (-2.17%) | 1,816,430 |
7 Dec 2023 | CNY | 54.39 | 54.5 | 52.7 | 53.55 | 53.55 | -1.12 (-2.05%) | 1,719,560 |
6 Dec 2023 | CNY | 54.51 | 55.46 | 54.4 | 54.67 | 54.67 | -0.11 (-0.20%) | 1,316,090 |
5 Dec 2023 | CNY | 55.56 | 56.15 | 54.66 | 54.78 | 54.78 | -0.78 (-1.40%) | 1,131,350 |
4 Dec 2023 | CNY | 57.22 | 57.22 | 55.55 | 55.56 | 55.56 | -1.65 (-2.88%) | 1,196,400 |
1 Dec 2023 | CNY | 57.77 | 57.77 | 56.2 | 57.21 | 57.21 | -0.37 (-0.64%) | 1,113,310 |
30 Nov 2023 | CNY | 58.85 | 58.85 | 57.35 | 57.58 | 57.58 | -0.77 (-1.32%) | 700,370 |
29 Nov 2023 | CNY | 58.94 | 59.2 | 57.94 | 58.35 | 58.35 | -0.59 (-1.00%) | 1,158,220 |
28 Nov 2023 | CNY | 60.65 | 60.75 | 58.43 | 58.94 | 58.94 | -0.86 (-1.44%) | 1,491,560 |