Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 42.1 | 42.25 | 41.15 | 41.4 | 41.4 | -0.64 (-1.52%) | 8,107,920 |
13 Nov 2023 | CNY | 42.58 | 42.86 | 41.62 | 42.04 | 42.04 | -0.64 (-1.50%) | 8,189,970 |
10 Nov 2023 | CNY | 41.6 | 43.39 | 40.84 | 42.68 | 42.68 | +0.82 (+1.96%) | 14,196,310 |
9 Nov 2023 | CNY | 41.75 | 42.49 | 41.6 | 41.86 | 41.86 | +0.39 (+0.94%) | 9,055,010 |
8 Nov 2023 | CNY | 41.18 | 42 | 41.1 | 41.47 | 41.47 | +0.13 (+0.31%) | 10,826,380 |
7 Nov 2023 | CNY | 42.22 | 42.22 | 41.28 | 41.34 | 41.34 | -0.96 (-2.27%) | 12,588,140 |
6 Nov 2023 | CNY | 42.28 | 42.7 | 41.88 | 42.3 | 42.3 | +0.12 (+0.28%) | 11,390,900 |
3 Nov 2023 | CNY | 42.18 | 42.6 | 42 | 42.18 | 42.18 | -0.06 (-0.14%) | 5,839,890 |
2 Nov 2023 | CNY | 42.28 | 42.68 | 42.1 | 42.24 | 42.24 | -0.18 (-0.42%) | 5,815,810 |
1 Nov 2023 | CNY | 42.69 | 42.9 | 41.9 | 42.42 | 42.42 | -0.56 (-1.30%) | 8,281,540 |
31 Oct 2023 | CNY | 42.86 | 43.38 | 42.5 | 42.98 | 42.98 | +0.06 (+0.14%) | 8,795,070 |
30 Oct 2023 | CNY | 42.95 | 43.19 | 42.31 | 42.92 | 42.92 | +0.03 (+0.07%) | 12,371,170 |
27 Oct 2023 | CNY | 39.8 | 43.18 | 39.52 | 42.89 | 42.89 | +2.99 (+7.49%) | 19,144,110 |
26 Oct 2023 | CNY | 39.76 | 40.39 | 39.39 | 39.9 | 39.9 | -0.06 (-0.15%) | 8,306,020 |
25 Oct 2023 | CNY | 41.02 | 41.43 | 39.52 | 39.96 | 39.96 | -0.51 (-1.26%) | 12,961,440 |
24 Oct 2023 | CNY | 40.1 | 40.55 | 39.75 | 40.47 | 40.47 | +0.19 (+0.47%) | 8,021,590 |
23 Oct 2023 | CNY | 39.99 | 40.5 | 39.51 | 40.28 | 40.28 | +0.11 (+0.27%) | 6,201,330 |
20 Oct 2023 | CNY | 40.75 | 40.8 | 39.63 | 40.17 | 40.17 | -0.76 (-1.86%) | 11,881,590 |
19 Oct 2023 | CNY | 40.95 | 41.36 | 40.5 | 40.93 | 40.93 | -0.47 (-1.14%) | 11,909,630 |
18 Oct 2023 | CNY | 42.02 | 42.02 | 41.21 | 41.4 | 41.4 | -0.7 (-1.66%) | 7,802,070 |
17 Oct 2023 | CNY | 42.21 | 42.56 | 41.6 | 42.1 | 42.1 | -0.03 (-0.07%) | 8,069,610 |
16 Oct 2023 | CNY | 43 | 44.39 | 41.82 | 42.13 | 42.13 | -0.39 (-0.92%) | 18,007,340 |
13 Oct 2023 | CNY | 41.66 | 42.76 | 41.6 | 42.52 | 42.52 | +0.52 (+1.24%) | 10,867,180 |
12 Oct 2023 | CNY | 42.46 | 42.57 | 41.6 | 42 | 42 | +0.03 (+0.07%) | 6,689,300 |
11 Oct 2023 | CNY | 41.79 | 42.2 | 41.55 | 41.97 | 41.97 | +0.47 (+1.13%) | 9,219,770 |
10 Oct 2023 | CNY | 42.5 | 42.5 | 41.23 | 41.5 | 41.5 | -1.06 (-2.49%) | 11,361,930 |
9 Oct 2023 | CNY | 41.5 | 42.95 | 41.37 | 42.56 | 42.56 | +0.32 (+0.76%) | 10,655,080 |
28 Sep 2023 | CNY | 42.47 | 42.47 | 41.8 | 42.24 | 42.24 | -0.24 (-0.56%) | 10,574,300 |
27 Sep 2023 | CNY | 42.23 | 43.1 | 41.8 | 42.48 | 42.48 | +0.46 (+1.09%) | 19,530,550 |
26 Sep 2023 | CNY | 41.34 | 42.68 | 41.15 | 42.02 | 42.02 | +0.57 (+1.38%) | 17,995,560 |