Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | CNY | 38.5 | 38.6 | 37.46 | 37.54 | 37.54 | -1.06 (-2.75%) | 2,032,735 |
21 Nov 2023 | CNY | 39.76 | 39.86 | 38.35 | 38.6 | 38.6 | -1 (-2.53%) | 2,099,326 |
20 Nov 2023 | CNY | 39.57 | 39.85 | 39.38 | 39.6 | 39.6 | +0.03 (+0.08%) | 1,711,400 |
17 Nov 2023 | CNY | 39.61 | 39.87 | 39.36 | 39.57 | 39.57 | -0.33 (-0.83%) | 2,286,341 |
16 Nov 2023 | CNY | 39.15 | 40.28 | 38.86 | 39.9 | 39.9 | +0.75 (+1.92%) | 3,106,141 |
15 Nov 2023 | CNY | 39.82 | 39.87 | 39.04 | 39.15 | 39.15 | -0.32 (-0.81%) | 1,831,000 |
14 Nov 2023 | CNY | 39.4 | 39.93 | 39.04 | 39.47 | 39.47 | +0.07 (+0.18%) | 1,581,600 |
13 Nov 2023 | CNY | 38.94 | 39.44 | 38.68 | 39.4 | 39.4 | +0.47 (+1.21%) | 1,790,000 |
10 Nov 2023 | CNY | 38.4 | 39.24 | 38.32 | 38.93 | 38.93 | +0.32 (+0.83%) | 1,723,626 |
9 Nov 2023 | CNY | 39.22 | 39.67 | 38.61 | 38.61 | 38.61 | -1.09 (-2.75%) | 2,314,689 |
8 Nov 2023 | CNY | 40.01 | 40.05 | 39.14 | 39.7 | 39.7 | -0.15 (-0.38%) | 2,685,800 |
7 Nov 2023 | CNY | 39.74 | 39.85 | 39.1 | 39.85 | 39.85 | +0.1 (+0.25%) | 2,826,650 |
6 Nov 2023 | CNY | 39.41 | 39.85 | 39.05 | 39.75 | 39.75 | +0.26 (+0.66%) | 3,707,739 |
3 Nov 2023 | CNY | 38.9 | 39.89 | 38.55 | 39.49 | 39.49 | +0.44 (+1.13%) | 4,258,026 |
2 Nov 2023 | CNY | 40 | 40.13 | 39.01 | 39.05 | 39.05 | -1.05 (-2.62%) | 4,310,167 |
1 Nov 2023 | CNY | 38.17 | 42.63 | 38.17 | 40.1 | 40.1 | +1.35 (+3.48%) | 8,620,043 |
31 Oct 2023 | CNY | 37.81 | 38.9 | 37.41 | 38.75 | 38.75 | +0.75 (+1.97%) | 3,779,127 |
30 Oct 2023 | CNY | 37.46 | 38.21 | 37.15 | 38 | 38 | +0.54 (+1.44%) | 3,514,589 |
27 Oct 2023 | CNY | 36.72 | 37.62 | 36.52 | 37.46 | 37.46 | 0.0 (0.0%) | 3,137,138 |
26 Oct 2023 | CNY | 37.63 | 38.12 | 36.26 | 37.46 | 37.46 | -0.89 (-2.32%) | 4,038,589 |
25 Oct 2023 | CNY | 38.18 | 38.66 | 38.12 | 38.35 | 38.35 | -0.16 (-0.42%) | 3,287,852 |
24 Oct 2023 | CNY | 39.76 | 39.76 | 38.02 | 38.51 | 38.51 | -0.71 (-1.81%) | 5,890,100 |
23 Oct 2023 | CNY | 35.33 | 39.22 | 35 | 39.22 | 39.22 | +3.57 (+10.01%) | 4,810,300 |
20 Oct 2023 | CNY | 37 | 37.7 | 35.53 | 35.65 | 35.65 | -2.26 (-5.96%) | 3,783,700 |
19 Oct 2023 | CNY | 36.16 | 39.78 | 36.15 | 37.91 | 37.91 | +1.75 (+4.84%) | 5,562,552 |
18 Oct 2023 | CNY | 37.09 | 37.42 | 36.16 | 36.16 | 36.16 | -0.92 (-2.48%) | 727,426 |
17 Oct 2023 | CNY | 36.7 | 37.35 | 36.45 | 37.08 | 37.08 | +0.38 (+1.04%) | 646,100 |
16 Oct 2023 | CNY | 37.41 | 37.49 | 36.56 | 36.7 | 36.7 | -0.7 (-1.87%) | 818,800 |
13 Oct 2023 | CNY | 37.02 | 37.68 | 36.7 | 37.4 | 37.4 | +0.34 (+0.92%) | 983,100 |
12 Oct 2023 | CNY | 37.64 | 37.64 | 36.62 | 37.06 | 37.06 | -0.36 (-0.96%) | 920,000 |