Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 36.75 | 37.08 | 36.26 | 36.92 | 36.92 | +0.47 (+1.29%) | 3,131,700 |
17 Nov 2023 | CNY | 36.71 | 36.9 | 35.98 | 36.45 | 36.45 | -0.25 (-0.68%) | 3,579,274 |
16 Nov 2023 | CNY | 37.34 | 37.77 | 36.62 | 36.7 | 36.7 | -0.86 (-2.29%) | 3,994,770 |
15 Nov 2023 | CNY | 37.9 | 38.49 | 37.22 | 37.56 | 37.56 | -0.39 (-1.03%) | 5,028,800 |
14 Nov 2023 | CNY | 37.91 | 38.53 | 37.56 | 37.95 | 37.95 | -0.47 (-1.22%) | 4,872,966 |
13 Nov 2023 | CNY | 36.69 | 38.85 | 36.58 | 38.42 | 38.42 | +1.01 (+2.70%) | 6,881,850 |
10 Nov 2023 | CNY | 37.01 | 38.6 | 36.58 | 37.41 | 37.41 | -0.28 (-0.74%) | 7,025,392 |
9 Nov 2023 | CNY | 39.39 | 40.5 | 37.69 | 37.69 | 37.69 | -4.19 (-10.00%) | 9,199,284 |
8 Nov 2023 | CNY | 45.07 | 45.07 | 41.88 | 41.88 | 41.88 | -4.65 (-9.99%) | 12,485,416 |
7 Nov 2023 | CNY | 42.4 | 46.53 | 42.4 | 46.53 | 46.53 | +4.23 (+10.00%) | 12,324,832 |
6 Nov 2023 | CNY | 46.17 | 46.17 | 39.5 | 42.3 | 42.3 | +0.33 (+0.79%) | 15,985,581 |
3 Nov 2023 | CNY | 41.97 | 41.97 | 40.47 | 41.97 | 41.97 | +3.82 (+10.01%) | 4,148,180 |
2 Nov 2023 | CNY | 38.15 | 38.15 | 33.11 | 38.15 | 38.15 | +3.47 (+10.01%) | 425,700 |
1 Nov 2023 | CNY | 33.9 | 34.68 | 33.11 | 34.68 | 34.68 | +3.15 (+9.99%) | 2,792,581 |
31 Oct 2023 | CNY | 30.65 | 31.53 | 30 | 31.53 | 31.53 | +2.87 (+10.01%) | 3,239,300 |
30 Oct 2023 | CNY | 25.93 | 28.66 | 25.89 | 28.66 | 28.66 | +2.61 (+10.02%) | 2,310,066 |
27 Oct 2023 | CNY | 26.35 | 26.55 | 25.61 | 26.05 | 26.05 | -0.17 (-0.65%) | 1,239,100 |
26 Oct 2023 | CNY | 26.65 | 26.99 | 25.75 | 26.22 | 26.22 | -0.44 (-1.65%) | 1,462,580 |
25 Oct 2023 | CNY | 26.6 | 26.77 | 24.82 | 26.66 | 26.66 | +0.08 (+0.30%) | 1,405,690 |
24 Oct 2023 | CNY | 25.99 | 26.62 | 25.75 | 26.58 | 26.58 | +0.55 (+2.11%) | 1,228,200 |
23 Oct 2023 | CNY | 26.19 | 26.64 | 25.88 | 26.03 | 26.03 | -0.16 (-0.61%) | 1,171,500 |
20 Oct 2023 | CNY | 26.57 | 26.85 | 26.14 | 26.19 | 26.19 | -0.51 (-1.91%) | 859,200 |
19 Oct 2023 | CNY | 26.65 | 27.1 | 26.2 | 26.7 | 26.7 | +0.06 (+0.23%) | 722,900 |
18 Oct 2023 | CNY | 26.99 | 27 | 26.5 | 26.64 | 26.64 | -0.22 (-0.82%) | 911,500 |
17 Oct 2023 | CNY | 27.07 | 27.25 | 26.62 | 26.86 | 26.86 | -0.23 (-0.85%) | 661,800 |
16 Oct 2023 | CNY | 27.51 | 27.52 | 26.85 | 27.09 | 27.09 | -0.21 (-0.77%) | 1,171,800 |
13 Oct 2023 | CNY | 27.62 | 27.8 | 27.12 | 27.3 | 27.3 | -0.32 (-1.16%) | 987,000 |
12 Oct 2023 | CNY | 27.5 | 27.74 | 27.1 | 27.62 | 27.62 | +0.24 (+0.88%) | 1,117,900 |
11 Oct 2023 | CNY | 27.32 | 27.73 | 26.85 | 27.38 | 27.38 | +0.17 (+0.62%) | 1,287,000 |
10 Oct 2023 | CNY | 27.44 | 27.73 | 26.82 | 27.21 | 27.21 | -0.29 (-1.05%) | 1,065,200 |