Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 45.51 | 45.69 | 43.89 | 44.19 | 44.19 | -1.32 (-2.90%) | 8,306,490 |
24 Nov 2023 | CNY | 46.1 | 46.1 | 45.45 | 45.51 | 45.51 | -0.59 (-1.28%) | 5,429,340 |
23 Nov 2023 | CNY | 45.86 | 46.14 | 45.55 | 46.1 | 46.1 | +0.18 (+0.39%) | 5,793,560 |
22 Nov 2023 | CNY | 46.86 | 46.95 | 45.91 | 45.92 | 45.92 | -1.13 (-2.40%) | 6,990,040 |
21 Nov 2023 | CNY | 47.81 | 47.94 | 47.01 | 47.05 | 47.05 | -0.57 (-1.20%) | 5,488,390 |
20 Nov 2023 | CNY | 47.51 | 47.73 | 47.1 | 47.62 | 47.62 | +0.32 (+0.68%) | 5,013,100 |
17 Nov 2023 | CNY | 46.6 | 47.45 | 46.51 | 47.3 | 47.3 | +0.29 (+0.62%) | 5,369,780 |
16 Nov 2023 | CNY | 48.02 | 48.43 | 47.01 | 47.01 | 47.01 | -1.37 (-2.83%) | 10,065,050 |
15 Nov 2023 | CNY | 47.92 | 49.28 | 47.7 | 48.38 | 48.38 | +1.12 (+2.37%) | 15,617,060 |
14 Nov 2023 | CNY | 47.87 | 48.07 | 47.05 | 47.26 | 47.26 | -0.73 (-1.52%) | 9,575,180 |
13 Nov 2023 | CNY | 48 | 48.28 | 47.66 | 47.99 | 47.99 | +0.04 (+0.08%) | 5,842,110 |
10 Nov 2023 | CNY | 48.35 | 48.88 | 47.4 | 47.95 | 47.95 | -0.79 (-1.62%) | 8,386,180 |
9 Nov 2023 | CNY | 48.96 | 49.49 | 48.56 | 48.74 | 48.74 | -0.21 (-0.43%) | 7,490,630 |
8 Nov 2023 | CNY | 49.14 | 49.53 | 48.52 | 48.95 | 48.95 | -0.4 (-0.81%) | 7,845,830 |
7 Nov 2023 | CNY | 49.66 | 49.66 | 48.8 | 49.35 | 49.35 | -0.7 (-1.40%) | 9,448,520 |
6 Nov 2023 | CNY | 48.89 | 50.45 | 48.72 | 50.05 | 50.05 | +1.16 (+2.37%) | 12,783,540 |
3 Nov 2023 | CNY | 48.98 | 49.15 | 48.48 | 48.89 | 48.89 | +0.16 (+0.33%) | 7,306,190 |
2 Nov 2023 | CNY | 50.08 | 50.2 | 48.68 | 48.73 | 48.73 | -1.35 (-2.70%) | 8,236,950 |
1 Nov 2023 | CNY | 49.66 | 50.48 | 49.18 | 50.08 | 50.08 | +0.13 (+0.26%) | 10,296,880 |
31 Oct 2023 | CNY | 50.5 | 51.56 | 49.75 | 49.95 | 49.95 | +0.06 (+0.12%) | 15,660,780 |
30 Oct 2023 | CNY | 49.5 | 50.6 | 49.48 | 49.89 | 49.89 | -0.36 (-0.72%) | 13,134,870 |
27 Oct 2023 | CNY | 46.73 | 51.01 | 46.37 | 50.25 | 50.25 | +2.82 (+5.95%) | 22,938,750 |
26 Oct 2023 | CNY | 47.17 | 47.68 | 46 | 47.43 | 47.43 | -0.64 (-1.33%) | 12,124,960 |
25 Oct 2023 | CNY | 48.68 | 48.99 | 47.8 | 48.07 | 48.07 | -0.58 (-1.19%) | 13,250,240 |
24 Oct 2023 | CNY | 45.8 | 49.9 | 45.8 | 48.65 | 48.65 | +3.25 (+7.16%) | 21,198,770 |
23 Oct 2023 | CNY | 47.5 | 47.68 | 45 | 45.4 | 45.4 | -2.65 (-5.52%) | 15,405,460 |
20 Oct 2023 | CNY | 44.69 | 49.5 | 44.4 | 48.05 | 48.05 | +3.05 (+6.78%) | 25,300,030 |
19 Oct 2023 | CNY | 45.08 | 45.99 | 44.76 | 45 | 45 | -0.72 (-1.57%) | 6,419,940 |
18 Oct 2023 | CNY | 47.2 | 47.43 | 45.6 | 45.72 | 45.72 | -1.56 (-3.30%) | 9,179,430 |
17 Oct 2023 | CNY | 47.56 | 48.14 | 46.95 | 47.28 | 47.28 | -0.34 (-0.71%) | 8,059,670 |