Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 64 | 6,473 | 63.18 | 63.37 | 63.37 | -0.83 (-1.29%) | 9,352,334 |
8 Nov 2023 | CNY | 63.4 | 65 | 62.65 | 64.2 | 64.2 | +0.72 (+1.13%) | 12,262,136 |
7 Nov 2023 | CNY | 65 | 65.8 | 63.44 | 63.48 | 63.48 | -1.92 (-2.94%) | 14,386,038 |
6 Nov 2023 | CNY | 63.98 | 66 | 62 | 65.4 | 65.4 | +1.85 (+2.91%) | 21,294,720 |
3 Nov 2023 | CNY | 64.26 | 65.28 | 63.14 | 63.55 | 63.55 | -0.7 (-1.09%) | 17,860,151 |
2 Nov 2023 | CNY | 64.89 | 67 | 63.78 | 64.25 | 64.25 | +0.67 (+1.05%) | 24,743,863 |
1 Nov 2023 | CNY | 62.68 | 64.06 | 61.41 | 63.58 | 63.58 | +0.93 (+1.48%) | 17,926,726 |
31 Oct 2023 | CNY | 62.25 | 63.35 | 61.16 | 62.65 | 62.65 | +0.25 (+0.40%) | 14,592,859 |
30 Oct 2023 | CNY | 60.7 | 64.34 | 60.5 | 62.4 | 62.4 | +0.9 (+1.46%) | 29,554,484 |
27 Oct 2023 | CNY | 56.59 | 63.2 | 56.55 | 61.5 | 61.5 | +4.97 (+8.79%) | 36,136,073 |
26 Oct 2023 | CNY | 54.96 | 56.75 | 54.51 | 56.53 | 56.53 | +1.13 (+2.04%) | 13,461,181 |
25 Oct 2023 | CNY | 56.3 | 56.55 | 55.01 | 55.4 | 55.4 | -0.39 (-0.70%) | 11,423,898 |
24 Oct 2023 | CNY | 55.49 | 56.04 | 54.45 | 55.79 | 55.79 | +0.55 (+1.00%) | 13,745,260 |
23 Oct 2023 | CNY | 55.66 | 56.28 | 54.6 | 55.24 | 55.24 | -0.1 (-0.18%) | 11,832,453 |
20 Oct 2023 | CNY | 56.33 | 56.99 | 54.9 | 55.34 | 55.34 | -1.98 (-3.45%) | 20,123,219 |
19 Oct 2023 | CNY | 56.8 | 57.9 | 56.26 | 57.32 | 57.32 | +0.07 (+0.12%) | 15,414,978 |
18 Oct 2023 | CNY | 56.22 | 58.11 | 55.7 | 57.25 | 57.25 | +0.95 (+1.69%) | 22,347,100 |
17 Oct 2023 | CNY | 57.04 | 57.26 | 55.5 | 56.3 | 56.3 | -0.58 (-1.02%) | 16,500,315 |
16 Oct 2023 | CNY | 57.4 | 57.78 | 56.1 | 56.88 | 56.88 | -0.39 (-0.68%) | 19,986,463 |
13 Oct 2023 | CNY | 58.34 | 58.69 | 56.95 | 57.27 | 57.27 | -1.23 (-2.10%) | 20,775,887 |
12 Oct 2023 | CNY | 58.99 | 59.57 | 57.89 | 58.5 | 58.5 | +0.7 (+1.21%) | 27,972,186 |
11 Oct 2023 | CNY | 56.25 | 60.45 | 56.07 | 57.8 | 57.8 | +1.6 (+2.85%) | 48,779,581 |
10 Oct 2023 | CNY | 58 | 58.18 | 55.4 | 56.2 | 56.2 | -2.2 (-3.77%) | 48,256,385 |
9 Oct 2023 | CNY | 53.78 | 58.4 | 53.12 | 58.4 | 58.4 | +9.73 (+19.99%) | 82,647,141 |
28 Sep 2023 | CNY | 48.97 | 49.2 | 48.11 | 48.67 | 48.67 | -0.18 (-0.37%) | 8,244,277 |
27 Sep 2023 | CNY | 48.41 | 49.33 | 48.3 | 48.85 | 48.85 | +0.25 (+0.51%) | 11,906,757 |
26 Sep 2023 | CNY | 49.2 | 49.45 | 48.36 | 48.6 | 48.6 | -0.61 (-1.24%) | 10,312,941 |
25 Sep 2023 | CNY | 48.77 | 49.98 | 48.51 | 49.21 | 49.21 | +0.18 (+0.37%) | 17,769,863 |
22 Sep 2023 | CNY | 47.2 | 49.49 | 46.85 | 49.03 | 49.03 | +1.81 (+3.83%) | 20,132,248 |
21 Sep 2023 | CNY | 47.67 | 47.94 | 46.95 | 47.22 | 47.22 | -0.72 (-1.50%) | 10,447,572 |