Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 50.42 | 50.91 | 49.6 | 49.94 | 49.94 | -0.56 (-1.11%) | 990,610 |
25 Dec 2023 | CNY | 50.55 | 51.29 | 50.11 | 50.5 | 50.5 | -0.68 (-1.33%) | 1,427,090 |
22 Dec 2023 | CNY | 52.55 | 53.2 | 50.91 | 51.18 | 51.18 | -1.29 (-2.46%) | 1,758,450 |
21 Dec 2023 | CNY | 51.55 | 53.12 | 50.78 | 52.47 | 52.47 | +0.75 (+1.45%) | 1,717,340 |
20 Dec 2023 | CNY | 52.33 | 52.65 | 51.61 | 51.72 | 51.72 | -0.61 (-1.17%) | 974,650 |
19 Dec 2023 | CNY | 51.99 | 52.99 | 51.91 | 52.33 | 52.33 | +0.18 (+0.35%) | 1,323,170 |
18 Dec 2023 | CNY | 53.01 | 53.26 | 51.91 | 52.15 | 52.15 | -1.33 (-2.49%) | 1,899,250 |
15 Dec 2023 | CNY | 54.12 | 54.63 | 53.2 | 53.48 | 53.48 | -0.64 (-1.18%) | 1,795,610 |
14 Dec 2023 | CNY | 55.29 | 56.28 | 54.1 | 54.12 | 54.12 | -0.78 (-1.42%) | 1,746,380 |
13 Dec 2023 | CNY | 54.82 | 55.15 | 54.3 | 54.9 | 54.9 | +0.04 (+0.07%) | 1,290,780 |
12 Dec 2023 | CNY | 55.66 | 56.45 | 54.72 | 54.86 | 54.86 | -0.74 (-1.33%) | 1,631,550 |
11 Dec 2023 | CNY | 55.82 | 56.18 | 54.55 | 55.6 | 55.6 | -1.1 (-1.94%) | 2,191,270 |
8 Dec 2023 | CNY | 55 | 57.41 | 54.84 | 56.7 | 56.7 | +2.11 (+3.87%) | 2,710,020 |
7 Dec 2023 | CNY | 54.83 | 55.48 | 54.1 | 54.59 | 54.59 | -0.24 (-0.44%) | 1,679,700 |
6 Dec 2023 | CNY | 55 | 56.16 | 54.5 | 54.83 | 54.83 | -0.41 (-0.74%) | 1,866,560 |
5 Dec 2023 | CNY | 56.72 | 57.32 | 55.24 | 55.24 | 55.24 | -1.91 (-3.34%) | 2,210,220 |
4 Dec 2023 | CNY | 57.5 | 58.8 | 56.7 | 57.15 | 57.15 | -0.11 (-0.19%) | 3,592,560 |
1 Dec 2023 | CNY | 55.82 | 57.5 | 55.33 | 57.26 | 57.26 | +1.29 (+2.30%) | 2,482,580 |
30 Nov 2023 | CNY | 56.61 | 56.61 | 55.08 | 55.97 | 55.97 | -0.78 (-1.37%) | 2,215,990 |
29 Nov 2023 | CNY | 56.99 | 57.5 | 56.14 | 56.75 | 56.75 | -0.27 (-0.47%) | 2,102,000 |
28 Nov 2023 | CNY | 55.59 | 57.83 | 55.32 | 57.02 | 57.02 | +1.52 (+2.74%) | 4,026,810 |
27 Nov 2023 | CNY | 54.5 | 56.08 | 54.1 | 55.5 | 55.5 | +0.83 (+1.52%) | 3,332,950 |
24 Nov 2023 | CNY | 58.5 | 58.99 | 54.6 | 54.67 | 54.67 | -3.68 (-6.31%) | 5,851,310 |
23 Nov 2023 | CNY | 58.31 | 59.39 | 56.4 | 58.35 | 58.35 | +0.15 (+0.26%) | 5,119,080 |
22 Nov 2023 | CNY | 59.66 | 60.47 | 58.19 | 58.2 | 58.2 | -0.93 (-1.57%) | 6,520,400 |
21 Nov 2023 | CNY | 63.26 | 63.87 | 58.09 | 59.13 | 59.13 | -4.75 (-7.44%) | 9,184,740 |
20 Nov 2023 | CNY | 67 | 67 | 61.85 | 63.88 | 63.88 | -1.28 (-1.96%) | 11,439,290 |
17 Nov 2023 | CNY | 55.65 | 65.16 | 55.65 | 65.16 | 65.16 | +10.86 (+20%) | 10,596,250 |
16 Nov 2023 | CNY | 57.49 | 59.73 | 54.3 | 54.3 | 54.3 | -3.69 (-6.36%) | 6,801,320 |
15 Nov 2023 | CNY | 54.44 | 61.67 | 54.43 | 57.99 | 57.99 | +6.6 (+12.84%) | 8,793,660 |