Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 53.08 | 54.5 | 53.08 | 53.84 | 53.84 | +0.61 (+1.15%) | 642,173 |
11 Dec 2023 | CNY | 51.8 | 53.59 | 51.8 | 53.23 | 53.23 | +0.41 (+0.78%) | 603,616 |
8 Dec 2023 | CNY | 53.06 | 54.6 | 52.75 | 52.82 | 52.82 | -0.44 (-0.83%) | 478,533 |
7 Dec 2023 | CNY | 52.99 | 54.2 | 52.8 | 53.26 | 53.26 | +0.36 (+0.68%) | 615,680 |
6 Dec 2023 | CNY | 53.3 | 54.1 | 52.86 | 52.9 | 52.9 | -0.74 (-1.38%) | 877,591 |
5 Dec 2023 | CNY | 55.25 | 56.8 | 53 | 53.64 | 53.64 | -1.74 (-3.14%) | 808,776 |
4 Dec 2023 | CNY | 56.18 | 56.88 | 55.2 | 55.38 | 55.38 | -1.28 (-2.26%) | 901,266 |
1 Dec 2023 | CNY | 56.44 | 57.4 | 55.65 | 56.66 | 56.66 | +0.46 (+0.82%) | 403,656 |
30 Nov 2023 | CNY | 56.59 | 56.76 | 55.6 | 56.2 | 56.2 | -0.39 (-0.69%) | 562,628 |
29 Nov 2023 | CNY | 55.35 | 58.38 | 55.35 | 56.59 | 56.59 | +0.97 (+1.74%) | 1,548,736 |
28 Nov 2023 | CNY | 55.37 | 56.3 | 55 | 55.62 | 55.62 | +0.25 (+0.45%) | 737,709 |
27 Nov 2023 | CNY | 56.27 | 57.2 | 55.05 | 55.37 | 55.37 | -0.7 (-1.25%) | 985,402 |
24 Nov 2023 | CNY | 58.85 | 59 | 55.9 | 56.07 | 56.07 | -1.63 (-2.82%) | 655,504 |
23 Nov 2023 | CNY | 58.21 | 59.3 | 57 | 57.7 | 57.7 | -0.29 (-0.50%) | 858,136 |
22 Nov 2023 | CNY | 59.4 | 59.4 | 57.39 | 57.99 | 57.99 | -0.52 (-0.89%) | 1,156,258 |
21 Nov 2023 | CNY | 60.79 | 61.35 | 57.67 | 58.51 | 58.51 | -1.9 (-3.15%) | 1,792,959 |
20 Nov 2023 | CNY | 59 | 61.85 | 58.5 | 60.41 | 60.41 | +1.56 (+2.65%) | 1,997,883 |
17 Nov 2023 | CNY | 58.9 | 60.25 | 58.2 | 58.85 | 58.85 | -0.3 (-0.51%) | 1,248,068 |
16 Nov 2023 | CNY | 59.5 | 60.99 | 58.91 | 59.15 | 59.15 | -1.05 (-1.74%) | 663,641 |
15 Nov 2023 | CNY | 62.4 | 63.56 | 60 | 60.2 | 60.2 | -0.85 (-1.39%) | 967,135 |
14 Nov 2023 | CNY | 59.95 | 62.7 | 59.87 | 61.05 | 61.05 | +1.1 (+1.83%) | 1,120,262 |
13 Nov 2023 | CNY | 60.54 | 60.8 | 59.46 | 59.95 | 59.95 | -0.16 (-0.27%) | 487,401 |
10 Nov 2023 | CNY | 60.55 | 61.7 | 59.95 | 60.11 | 60.11 | -1.03 (-1.68%) | 1,067,441 |
9 Nov 2023 | CNY | 62 | 62.99 | 60.34 | 61.14 | 61.14 | -1.46 (-2.33%) | 1,379,220 |
8 Nov 2023 | CNY | 60.8 | 62.6 | 59.81 | 62.6 | 62.6 | +1.47 (+2.40%) | 1,221,659 |
7 Nov 2023 | CNY | 59.55 | 62.88 | 58.49 | 61.13 | 61.13 | +1.17 (+1.95%) | 1,795,616 |
6 Nov 2023 | CNY | 59.28 | 60.38 | 58.23 | 59.96 | 59.96 | -0.04 (-0.07%) | 1,630,686 |
3 Nov 2023 | CNY | 60 | 60.49 | 58.8 | 60 | 60 | +0.73 (+1.23%) | 920,838 |
2 Nov 2023 | CNY | 61 | 61.26 | 59.05 | 59.27 | 59.27 | -1.78 (-2.92%) | 882,486 |
1 Nov 2023 | CNY | 61.88 | 61.89 | 59.3 | 61.05 | 61.05 | -0.55 (-0.89%) | 1,209,392 |