Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | CNY | 46.35 | 46.35 | 45.36 | 45.7 | 45.7 | -0.65 (-1.40%) | 626,912 |
30 Nov 2023 | CNY | 46.89 | 47.45 | 46 | 46.35 | 46.35 | -0.13 (-0.28%) | 1,011,600 |
29 Nov 2023 | CNY | 46.5 | 47.2 | 46.26 | 46.48 | 46.48 | -0.28 (-0.60%) | 740,730 |
28 Nov 2023 | CNY | 46.49 | 46.99 | 46.11 | 46.76 | 46.76 | +0.55 (+1.19%) | 736,133 |
27 Nov 2023 | CNY | 45.68 | 46.62 | 45.65 | 46.21 | 46.21 | +0.51 (+1.12%) | 918,820 |
24 Nov 2023 | CNY | 47.41 | 47.41 | 45.61 | 45.7 | 45.7 | -1.71 (-3.61%) | 1,054,835 |
23 Nov 2023 | CNY | 47.15 | 48.1 | 47.12 | 47.41 | 47.41 | 0.0 (0.0%) | 781,000 |
22 Nov 2023 | CNY | 47.57 | 47.94 | 47.16 | 47.41 | 47.41 | -0.26 (-0.55%) | 683,400 |
21 Nov 2023 | CNY | 47.65 | 48.25 | 47.32 | 47.67 | 47.67 | +0.01 (+0.02%) | 902,700 |
20 Nov 2023 | CNY | 46.72 | 47.77 | 46.21 | 47.66 | 47.66 | +1.03 (+2.21%) | 1,302,520 |
17 Nov 2023 | CNY | 46.28 | 47 | 46.24 | 46.63 | 46.63 | +0.39 (+0.84%) | 689,120 |
16 Nov 2023 | CNY | 46.82 | 47 | 46.2 | 46.24 | 46.24 | -0.59 (-1.26%) | 691,800 |
15 Nov 2023 | CNY | 46.92 | 4,738 | 46.74 | 46.83 | 46.83 | -0.01 (-0.02%) | 950,200 |
14 Nov 2023 | CNY | 46.78 | 4,712 | 46.37 | 46.84 | 46.84 | +0.06 (+0.13%) | 1,163,200 |
13 Nov 2023 | CNY | 47.39 | 4,788 | 46.53 | 46.78 | 46.78 | -0.61 (-1.29%) | 1,588,900 |
10 Nov 2023 | CNY | 46.8 | 4,748 | 46.2 | 47.39 | 47.39 | +0.77 (+1.65%) | 1,765,900 |
9 Nov 2023 | CNY | 46.69 | 4,683 | 46.2 | 46.62 | 46.62 | +0.26 (+0.56%) | 1,799,600 |
8 Nov 2023 | CNY | 46.55 | 46.98 | 46.1 | 46.36 | 46.36 | +0.39 (+0.85%) | 2,288,500 |
7 Nov 2023 | CNY | 45.51 | 46.46 | 44.55 | 45.97 | 45.97 | +0.37 (+0.81%) | 2,475,700 |
6 Nov 2023 | CNY | 43.49 | 46.2 | 43.21 | 45.6 | 45.6 | +2.4 (+5.56%) | 4,025,119 |
3 Nov 2023 | CNY | 43.18 | 43.8 | 42.62 | 43.2 | 43.2 | +0.02 (+0.05%) | 2,440,900 |
2 Nov 2023 | CNY | 43.85 | 44.2 | 42.9 | 43.18 | 43.18 | -0.65 (-1.48%) | 1,417,800 |
1 Nov 2023 | CNY | 46.89 | 46.89 | 43.21 | 43.83 | 43.83 | -2.6 (-5.60%) | 3,206,710 |
31 Oct 2023 | CNY | 47.67 | 47.99 | 46.22 | 46.43 | 46.43 | -1.25 (-2.62%) | 1,637,020 |
30 Oct 2023 | CNY | 46.36 | 48.07 | 46.11 | 47.68 | 47.68 | +1.13 (+2.43%) | 1,549,720 |
27 Oct 2023 | CNY | 45.7 | 46.85 | 44.96 | 46.55 | 46.55 | +1.03 (+2.26%) | 2,037,353 |
26 Oct 2023 | CNY | 43.69 | 45.79 | 42.3 | 45.52 | 45.52 | +1.9 (+4.36%) | 2,471,100 |
25 Oct 2023 | CNY | 44.95 | 45.7 | 42.32 | 43.62 | 43.62 | -0.98 (-2.20%) | 1,623,000 |
24 Oct 2023 | CNY | 42.83 | 44.8 | 41.16 | 44.6 | 44.6 | +1.77 (+4.13%) | 1,921,400 |
23 Oct 2023 | CNY | 44.78 | 44.86 | 41.92 | 42.83 | 42.83 | -1.94 (-4.33%) | 1,327,400 |