Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2024 | CNY | 52 | 54.46 | 51.3 | 53.8 | 53.8 | +1.69 (+3.24%) | 2,202,372 |
24 Jan 2024 | CNY | 53.61 | 54.2 | 49.68 | 52.11 | 52.11 | -1.32 (-2.47%) | 2,556,878 |
23 Jan 2024 | CNY | 54.21 | 55.99 | 53.3 | 53.43 | 53.43 | -1.19 (-2.18%) | 1,674,473 |
22 Jan 2024 | CNY | 59.35 | 59.35 | 53.61 | 54.62 | 54.62 | -4.48 (-7.58%) | 1,722,999 |
19 Jan 2024 | CNY | 60.17 | 60.89 | 58.86 | 59.1 | 59.1 | -1.48 (-2.44%) | 657,007 |
18 Jan 2024 | CNY | 59 | 60.78 | 58.53 | 60.58 | 60.58 | +0.58 (+0.97%) | 1,100,772 |
17 Jan 2024 | CNY | 61.56 | 61.72 | 59.91 | 60 | 60 | -2.22 (-3.57%) | 1,243,596 |
16 Jan 2024 | CNY | 62.01 | 62.89 | 60.14 | 62.22 | 62.22 | -0.11 (-0.18%) | 1,161,122 |
15 Jan 2024 | CNY | 61.77 | 63.64 | 61.53 | 62.33 | 62.33 | -0.51 (-0.81%) | 788,496 |
12 Jan 2024 | CNY | 64.26 | 65.6 | 62.82 | 62.84 | 62.84 | -2.19 (-3.37%) | 1,266,962 |
11 Jan 2024 | CNY | 65.97 | 65.99 | 63.18 | 65.03 | 65.03 | +2.81 (+4.52%) | 1,824,337 |
10 Jan 2024 | CNY | 61.8 | 63.75 | 60.7 | 62.22 | 62.22 | -0.03 (-0.05%) | 1,054,577 |
9 Jan 2024 | CNY | 61.7 | 63.36 | 61.17 | 62.25 | 62.25 | +0.65 (+1.06%) | 998,300 |
8 Jan 2024 | CNY | 64.5 | 64.95 | 61.52 | 61.6 | 61.6 | -3.48 (-5.35%) | 1,246,322 |
5 Jan 2024 | CNY | 66.97 | 67.3 | 64.93 | 65.08 | 65.08 | -1.95 (-2.91%) | 924,040 |
4 Jan 2024 | CNY | 66.9 | 67.2 | 65.83 | 67.03 | 67.03 | +0.16 (+0.24%) | 810,702 |
3 Jan 2024 | CNY | 66.6 | 68.36 | 66.24 | 66.87 | 66.87 | -0.28 (-0.42%) | 881,139 |
2 Jan 2024 | CNY | 68.99 | 68.99 | 66.78 | 67.15 | 67.15 | -1.23 (-1.80%) | 1,065,665 |
29 Dec 2023 | CNY | 68.2 | 69.51 | 67.87 | 68.38 | 68.38 | +0.18 (+0.26%) | 1,775,521 |
28 Dec 2023 | CNY | 63.7 | 68.48 | 63.1 | 68.2 | 68.2 | +4.48 (+7.03%) | 2,361,457 |
27 Dec 2023 | CNY | 64.01 | 64.8 | 63.2 | 63.72 | 63.72 | -0.27 (-0.42%) | 689,975 |
26 Dec 2023 | CNY | 66.21 | 66.5 | 62 | 63.99 | 63.99 | -2.22 (-3.35%) | 1,258,680 |
25 Dec 2023 | CNY | 65.24 | 67.04 | 65.24 | 66.21 | 66.21 | +0.32 (+0.49%) | 940,653 |
22 Dec 2023 | CNY | 64.64 | 66.25 | 63.71 | 65.89 | 65.89 | +0.79 (+1.21%) | 1,250,445 |
21 Dec 2023 | CNY | 63.01 | 65.4 | 62.8 | 65.1 | 65.1 | +1.2 (+1.88%) | 1,146,089 |
20 Dec 2023 | CNY | 64.9 | 65.87 | 63.9 | 63.9 | 63.9 | -0.91 (-1.40%) | 872,982 |
19 Dec 2023 | CNY | 64.71 | 65.48 | 64.24 | 64.81 | 64.81 | +0.36 (+0.56%) | 674,050 |
18 Dec 2023 | CNY | 65.7 | 66.12 | 64.23 | 64.45 | 64.45 | -1.56 (-2.36%) | 932,798 |
15 Dec 2023 | CNY | 66.9 | 67.8 | 65.82 | 66.01 | 66.01 | -0.25 (-0.38%) | 1,426,947 |
14 Dec 2023 | CNY | 66.5 | 68.94 | 66.04 | 66.26 | 66.26 | +0.63 (+0.96%) | 2,195,012 |