Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2023 | CNY | 37.15 | 37.83 | 37.15 | 37.7 | 37.7 | +0.26 (+0.69%) | 2,214,644 |
22 Nov 2023 | CNY | 37.87 | 38.2 | 37.39 | 37.44 | 37.44 | -0.47 (-1.24%) | 3,515,049 |
21 Nov 2023 | CNY | 38.88 | 39 | 37.86 | 37.91 | 37.91 | -1.09 (-2.79%) | 4,497,988 |
20 Nov 2023 | CNY | 38.52 | 39.52 | 38.47 | 39 | 39 | +0.6 (+1.56%) | 5,858,121 |
17 Nov 2023 | CNY | 38.1 | 38.9 | 37.96 | 38.4 | 38.4 | +0.26 (+0.68%) | 3,852,450 |
16 Nov 2023 | CNY | 38.25 | 38.66 | 37.97 | 38.14 | 38.14 | -0.38 (-0.99%) | 3,357,326 |
15 Nov 2023 | CNY | 39.2 | 39.31 | 38.48 | 38.52 | 38.52 | -0.41 (-1.05%) | 2,968,353 |
14 Nov 2023 | CNY | 38.89 | 39.2 | 38.6 | 38.93 | 38.93 | -0.17 (-0.43%) | 3,230,112 |
13 Nov 2023 | CNY | 39.07 | 39.45 | 38.86 | 39.1 | 39.1 | +0.03 (+0.08%) | 3,928,112 |
10 Nov 2023 | CNY | 39.11 | 39.89 | 38.9 | 39.07 | 39.07 | -0.22 (-0.56%) | 4,826,092 |
9 Nov 2023 | CNY | 40 | 40.21 | 39.1 | 39.29 | 39.29 | -0.21 (-0.53%) | 7,006,585 |
8 Nov 2023 | CNY | 38.85 | 40.55 | 38.5 | 39.5 | 39.5 | +0.4 (+1.02%) | 9,746,996 |
7 Nov 2023 | CNY | 37.86 | 39.98 | 37.85 | 39.1 | 39.1 | +1.45 (+3.85%) | 11,261,615 |
6 Nov 2023 | CNY | 37.5 | 37.76 | 36.8 | 37.65 | 37.65 | +1.04 (+2.84%) | 5,108,099 |
3 Nov 2023 | CNY | 35.66 | 37 | 35.63 | 36.61 | 36.61 | +0.96 (+2.69%) | 3,876,358 |
2 Nov 2023 | CNY | 36.27 | 36.8 | 35.62 | 35.65 | 35.65 | -0.69 (-1.90%) | 2,131,100 |
1 Nov 2023 | CNY | 36.55 | 36.77 | 36.25 | 36.34 | 36.34 | -0.32 (-0.87%) | 2,309,600 |
31 Oct 2023 | CNY | 37.01 | 37.5 | 36.34 | 36.66 | 36.66 | +0.09 (+0.25%) | 3,941,800 |
30 Oct 2023 | CNY | 35.52 | 36.95 | 35.5 | 36.57 | 36.57 | +0.52 (+1.44%) | 5,582,707 |
27 Oct 2023 | CNY | 34.9 | 36.35 | 34.32 | 36.05 | 36.05 | +1.21 (+3.47%) | 5,007,830 |
26 Oct 2023 | CNY | 34.9 | 34.99 | 34.15 | 34.84 | 34.84 | -0.12 (-0.34%) | 2,142,901 |
25 Oct 2023 | CNY | 35.2 | 35.8 | 34.67 | 34.96 | 34.96 | +0.15 (+0.43%) | 2,885,478 |
24 Oct 2023 | CNY | 33.97 | 35.19 | 33.73 | 34.81 | 34.81 | +0.95 (+2.81%) | 2,900,083 |
23 Oct 2023 | CNY | 34.5 | 34.79 | 33.6 | 33.86 | 33.86 | -0.94 (-2.70%) | 1,942,021 |
20 Oct 2023 | CNY | 35.5 | 36.1 | 34.74 | 34.8 | 34.8 | -1 (-2.79%) | 2,658,391 |
19 Oct 2023 | CNY | 35.32 | 36.88 | 35.22 | 35.8 | 35.8 | +0.3 (+0.85%) | 3,824,047 |
18 Oct 2023 | CNY | 35.8 | 36.69 | 35.5 | 35.5 | 35.5 | -0.6 (-1.66%) | 2,101,500 |
17 Oct 2023 | CNY | 35.93 | 36.26 | 35.55 | 36.1 | 36.1 | +0.2 (+0.56%) | 1,925,850 |
16 Oct 2023 | CNY | 37 | 37.19 | 35.75 | 35.9 | 35.9 | -1.2 (-3.23%) | 3,390,104 |
13 Oct 2023 | CNY | 36.61 | 37.21 | 36.53 | 37.1 | 37.1 | +0.24 (+0.65%) | 3,205,968 |