Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 44.01 | 45.07 | 44.01 | 44.6 | 44.6 | +0.36 (+0.81%) | 29,137,458 |
8 Nov 2023 | CNY | 44.29 | 44.88 | 43.85 | 44.24 | 44.24 | -0.21 (-0.47%) | 24,875,100 |
7 Nov 2023 | CNY | 44.62 | 44.65 | 43.65 | 44.45 | 44.45 | -0.49 (-1.09%) | 23,514,769 |
6 Nov 2023 | CNY | 43.12 | 45.15 | 43.12 | 44.94 | 44.94 | +1.88 (+4.37%) | 46,310,866 |
3 Nov 2023 | CNY | 42.75 | 43.26 | 42.7 | 43.06 | 43.06 | +0.43 (+1.01%) | 16,388,346 |
2 Nov 2023 | CNY | 43.15 | 43.47 | 42.59 | 42.63 | 42.63 | -0.67 (-1.55%) | 17,831,918 |
1 Nov 2023 | CNY | 43.83 | 43.83 | 43 | 43.3 | 43.3 | -0.98 (-2.21%) | 22,081,257 |
31 Oct 2023 | CNY | 43.6 | 44.28 | 43 | 44.28 | 44.28 | -1.45 (-3.17%) | 52,300,968 |
30 Oct 2023 | CNY | 45.1 | 45.96 | 45.03 | 45.73 | 45.73 | +0.17 (+0.37%) | 26,292,825 |
27 Oct 2023 | CNY | 43.2 | 45.84 | 42.8 | 45.56 | 45.56 | +1.98 (+4.54%) | 47,377,142 |
26 Oct 2023 | CNY | 43.25 | 43.74 | 42.46 | 43.58 | 43.58 | -0.31 (-0.71%) | 27,495,811 |
25 Oct 2023 | CNY | 44.9 | 45.1 | 43.75 | 43.89 | 43.89 | -0.81 (-1.81%) | 28,355,072 |
24 Oct 2023 | CNY | 43.73 | 45.76 | 43.73 | 44.7 | 44.7 | +1.04 (+2.38%) | 34,045,938 |
23 Oct 2023 | CNY | 45.36 | 45.36 | 43.09 | 43.66 | 43.66 | -1.75 (-3.85%) | 29,821,412 |
20 Oct 2023 | CNY | 42.4 | 46.6 | 42.21 | 45.41 | 45.41 | +2.62 (+6.12%) | 57,175,779 |
19 Oct 2023 | CNY | 43.65 | 44.06 | 42.75 | 42.79 | 42.79 | -1.36 (-3.08%) | 24,005,519 |
18 Oct 2023 | CNY | 45.36 | 45.36 | 44.15 | 44.15 | 44.15 | -1.21 (-2.67%) | 19,461,370 |
17 Oct 2023 | CNY | 45.42 | 45.96 | 45.01 | 45.36 | 45.36 | +0.13 (+0.29%) | 21,838,036 |
16 Oct 2023 | CNY | 47.26 | 47.58 | 45 | 45.23 | 45.23 | -2.02 (-4.28%) | 30,769,486 |
13 Oct 2023 | CNY | 47.8 | 48.15 | 46.82 | 47.25 | 47.25 | -0.95 (-1.97%) | 32,270,824 |
12 Oct 2023 | CNY | 44.7 | 48.42 | 44.7 | 48.2 | 48.2 | +3.76 (+8.46%) | 63,927,547 |
11 Oct 2023 | CNY | 44.93 | 45.07 | 44.32 | 44.44 | 44.44 | -0.19 (-0.43%) | 18,394,617 |
10 Oct 2023 | CNY | 44.2 | 45.8 | 43.87 | 44.63 | 44.63 | +0.58 (+1.32%) | 27,888,167 |
9 Oct 2023 | CNY | 43.71 | 44.38 | 43.07 | 44.05 | 44.05 | -0.55 (-1.23%) | 18,147,940 |
28 Sep 2023 | CNY | 44.63 | 45.61 | 44.3 | 44.6 | 44.6 | -0.02 (-0.04%) | 21,713,433 |
27 Sep 2023 | CNY | 43.64 | 45.49 | 43.59 | 44.62 | 44.62 | +0.75 (+1.71%) | 22,541,980 |
26 Sep 2023 | CNY | 45.05 | 45.09 | 43.81 | 43.87 | 43.87 | -1.01 (-2.25%) | 17,923,352 |
25 Sep 2023 | CNY | 45.3 | 45.37 | 44.59 | 44.88 | 44.88 | -0.72 (-1.58%) | 16,397,482 |
22 Sep 2023 | CNY | 45.15 | 45.78 | 44.6 | 45.6 | 45.6 | +0.7 (+1.56%) | 19,008,562 |
21 Sep 2023 | CNY | 45.08 | 45.49 | 44.66 | 44.9 | 44.9 | -0.45 (-0.99%) | 13,262,087 |