Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | CNY | 60.21 | 61.19 | 60.04 | 61 | 61 | +0.68 (+1.13%) | 541,761 |
27 Dec 2023 | CNY | 60.35 | 60.36 | 59.95 | 60.32 | 60.32 | -0.19 (-0.31%) | 452,944 |
26 Dec 2023 | CNY | 62 | 62.31 | 60.05 | 60.51 | 60.51 | -1.72 (-2.76%) | 1,078,690 |
25 Dec 2023 | CNY | 59.95 | 62.58 | 59.94 | 62.23 | 62.23 | +2.13 (+3.54%) | 1,694,891 |
22 Dec 2023 | CNY | 59.77 | 60.6 | 59.56 | 60.1 | 60.1 | +0.45 (+0.75%) | 966,815 |
21 Dec 2023 | CNY | 60.01 | 60.34 | 59.36 | 59.65 | 59.65 | -0.41 (-0.68%) | 868,805 |
20 Dec 2023 | CNY | 61.14 | 61.33 | 60.02 | 60.06 | 60.06 | -1.11 (-1.81%) | 469,989 |
19 Dec 2023 | CNY | 60.37 | 61.35 | 60.02 | 61.17 | 61.17 | +0.8 (+1.33%) | 706,020 |
18 Dec 2023 | CNY | 61.12 | 61.26 | 59.96 | 60.37 | 60.37 | -0.89 (-1.45%) | 710,651 |
15 Dec 2023 | CNY | 61.4 | 62.09 | 61.19 | 61.26 | 61.26 | -0.11 (-0.18%) | 1,009,371 |
14 Dec 2023 | CNY | 61.68 | 62 | 61.3 | 61.37 | 61.37 | -0.24 (-0.39%) | 480,805 |
13 Dec 2023 | CNY | 61.53 | 62.12 | 61.46 | 61.61 | 61.61 | -0.08 (-0.13%) | 533,555 |
12 Dec 2023 | CNY | 61.82 | 62.2 | 61.42 | 61.69 | 61.69 | -0.31 (-0.50%) | 394,696 |
11 Dec 2023 | CNY | 61.17 | 62.35 | 60.71 | 62 | 62 | +0.93 (+1.52%) | 1,262,460 |
8 Dec 2023 | CNY | 61.25 | 61.56 | 61.05 | 61.07 | 61.07 | -0.31 (-0.51%) | 356,795 |
7 Dec 2023 | CNY | 61.33 | 61.73 | 61.13 | 61.38 | 61.38 | +0.01 (+0.02%) | 468,928 |
6 Dec 2023 | CNY | 61.21 | 61.87 | 60.82 | 61.37 | 61.37 | +0.1 (+0.16%) | 632,536 |
5 Dec 2023 | CNY | 62.07 | 62.17 | 61.16 | 61.27 | 61.27 | -0.79 (-1.27%) | 500,858 |
4 Dec 2023 | CNY | 61.05 | 62.44 | 61.05 | 62.06 | 62.06 | +0.97 (+1.59%) | 1,024,054 |
1 Dec 2023 | CNY | 61.25 | 61.6 | 60.62 | 61.09 | 61.09 | -0.52 (-0.84%) | 493,775 |
30 Nov 2023 | CNY | 60.8 | 61.97 | 60.75 | 61.61 | 61.61 | +0.76 (+1.25%) | 906,325 |
29 Nov 2023 | CNY | 61.77 | 61.9 | 60.68 | 60.85 | 60.85 | -1.08 (-1.74%) | 1,074,445 |
28 Nov 2023 | CNY | 62.7 | 62.88 | 61.5 | 61.93 | 61.93 | -0.99 (-1.57%) | 1,125,019 |
27 Nov 2023 | CNY | 63.12 | 63.2 | 62.37 | 62.92 | 62.92 | -0.2 (-0.32%) | 707,387 |
24 Nov 2023 | CNY | 64.35 | 64.35 | 63 | 63.12 | 63.12 | -1.13 (-1.76%) | 1,000,138 |
23 Nov 2023 | CNY | 62.9 | 64.88 | 62.66 | 64.25 | 64.25 | +1.15 (+1.82%) | 1,571,666 |
22 Nov 2023 | CNY | 62.57 | 63.8 | 62.32 | 63.1 | 63.1 | +0.34 (+0.54%) | 966,910 |
21 Nov 2023 | CNY | 64.09 | 64.14 | 62.57 | 62.76 | 62.76 | -1.33 (-2.08%) | 813,282 |
20 Nov 2023 | CNY | 63.03 | 64.25 | 63.03 | 64.09 | 64.09 | +0.79 (+1.25%) | 991,906 |
17 Nov 2023 | CNY | 62.9 | 63.49 | 62.48 | 63.3 | 63.3 | +0.4 (+0.64%) | 836,548 |