Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 46.16 | 47.25 | 46.16 | 46.44 | 46.44 | +0.44 (+0.96%) | 1,886,900 |
29 Dec 2023 | CNY | 46.07 | 46.72 | 45.5 | 46 | 46 | -0.08 (-0.17%) | 1,787,900 |
28 Dec 2023 | CNY | 46.6 | 46.85 | 45.11 | 46.08 | 46.08 | -0.5 (-1.07%) | 2,516,100 |
27 Dec 2023 | CNY | 45.48 | 47.3 | 45.04 | 46.58 | 46.58 | +1.08 (+2.37%) | 2,507,100 |
26 Dec 2023 | CNY | 46.59 | 46.59 | 45.24 | 45.5 | 45.5 | -0.93 (-2.00%) | 1,501,500 |
25 Dec 2023 | CNY | 45.75 | 47.58 | 45.4 | 46.43 | 46.43 | +0.68 (+1.49%) | 1,992,200 |
22 Dec 2023 | CNY | 47.02 | 47.12 | 45.42 | 45.75 | 45.75 | -1.04 (-2.22%) | 1,379,000 |
21 Dec 2023 | CNY | 46.57 | 47.28 | 44.82 | 46.79 | 46.79 | +0.56 (+1.21%) | 2,592,300 |
20 Dec 2023 | CNY | 47.63 | 47.99 | 46.03 | 46.23 | 46.23 | -0.9 (-1.91%) | 1,745,900 |
19 Dec 2023 | CNY | 46.08 | 47.41 | 46.07 | 47.13 | 47.13 | +1.04 (+2.26%) | 1,978,300 |
18 Dec 2023 | CNY | 46.85 | 47.68 | 45.9 | 46.09 | 46.09 | -0.76 (-1.62%) | 1,891,700 |
15 Dec 2023 | CNY | 47.5 | 47.8 | 46.01 | 46.85 | 46.85 | -0.24 (-0.51%) | 3,379,100 |
14 Dec 2023 | CNY | 47.37 | 48.13 | 47.09 | 47.09 | 47.09 | -0.96 (-2.00%) | 2,671,300 |
13 Dec 2023 | CNY | 48.5 | 48.5 | 47.55 | 48.05 | 48.05 | -0.07 (-0.15%) | 1,576,700 |
12 Dec 2023 | CNY | 48.33 | 48.74 | 47.83 | 48.12 | 48.12 | -0.2 (-0.41%) | 2,273,700 |
11 Dec 2023 | CNY | 47.5 | 48.77 | 47.18 | 48.32 | 48.32 | +0.91 (+1.92%) | 3,085,600 |
8 Dec 2023 | CNY | 47.3 | 48.29 | 46.65 | 47.41 | 47.41 | -0.14 (-0.29%) | 3,251,600 |
7 Dec 2023 | CNY | 48.78 | 49.18 | 47.29 | 47.55 | 47.55 | -1.22 (-2.50%) | 4,268,100 |
6 Dec 2023 | CNY | 48.88 | 49.9 | 48.16 | 48.77 | 48.77 | +0.45 (+0.93%) | 4,534,700 |
5 Dec 2023 | CNY | 49.9 | 50.6 | 48 | 48.32 | 48.32 | -1.68 (-3.36%) | 5,024,000 |
4 Dec 2023 | CNY | 51.49 | 51.91 | 49.88 | 50 | 50 | -1.43 (-2.78%) | 6,628,500 |
1 Dec 2023 | CNY | 53.8 | 55.46 | 50.79 | 51.43 | 51.43 | -2.9 (-5.34%) | 8,326,600 |
30 Nov 2023 | CNY | 55.7 | 55.95 | 52.4 | 54.33 | 54.33 | -0.82 (-1.49%) | 7,826,000 |
29 Nov 2023 | CNY | 54.56 | 59.2 | 52.5 | 55.15 | 55.15 | +0.58 (+1.06%) | 10,990,600 |
28 Nov 2023 | CNY | 55.74 | 56.99 | 53.58 | 54.57 | 54.57 | +0.07 (+0.13%) | 9,365,200 |
27 Nov 2023 | CNY | 50.2 | 55.98 | 50.2 | 54.5 | 54.5 | +3.61 (+7.09%) | 12,035,582 |
24 Nov 2023 | CNY | 51.6 | 52.68 | 50.35 | 50.89 | 50.89 | +0.27 (+0.53%) | 5,700,000 |
23 Nov 2023 | CNY | 53.79 | 53.79 | 49.1 | 50.62 | 50.62 | -2.68 (-5.03%) | 9,266,500 |
22 Nov 2023 | CNY | 54.51 | 56.1 | 52.89 | 53.3 | 53.3 | -2.26 (-4.07%) | 8,210,800 |
21 Nov 2023 | CNY | 60.3 | 60.3 | 55.56 | 55.56 | 55.56 | -6.17 (-10.00%) | 10,846,345 |