Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2023 | CNY | 38.16 | 38.86 | 37.81 | 38.24 | 38.24 | -0.32 (-0.83%) | 9,260,691 |
22 Nov 2023 | CNY | 38.62 | 39.36 | 38.47 | 38.56 | 38.56 | -0.51 (-1.31%) | 7,951,430 |
21 Nov 2023 | CNY | 41 | 41 | 38.78 | 39.07 | 39.07 | -2.23 (-5.40%) | 16,205,070 |
20 Nov 2023 | CNY | 40.17 | 42.06 | 39.52 | 41.3 | 41.3 | +1.42 (+3.56%) | 19,279,130 |
17 Nov 2023 | CNY | 39 | 39.94 | 38.81 | 39.88 | 39.88 | +0.96 (+2.47%) | 11,362,798 |
16 Nov 2023 | CNY | 38.99 | 39.76 | 38.76 | 38.92 | 38.92 | -0.48 (-1.22%) | 10,845,995 |
15 Nov 2023 | CNY | 41 | 41 | 38.8 | 39.4 | 39.4 | -1.33 (-3.27%) | 18,174,277 |
14 Nov 2023 | CNY | 40.1 | 41.11 | 39.74 | 40.73 | 40.73 | +0.68 (+1.70%) | 15,422,619 |
13 Nov 2023 | CNY | 41.58 | 42.17 | 39.7 | 40.05 | 40.05 | -1.08 (-2.63%) | 21,083,804 |
10 Nov 2023 | CNY | 41.99 | 43.26 | 40.72 | 41.13 | 41.13 | -0.87 (-2.07%) | 14,364,601 |
9 Nov 2023 | CNY | 42.11 | 43.43 | 41.51 | 42 | 42 | -0.33 (-0.78%) | 16,105,790 |
8 Nov 2023 | CNY | 41.31 | 44.18 | 41.07 | 42.33 | 42.33 | +0.67 (+1.61%) | 22,769,807 |
7 Nov 2023 | CNY | 41 | 43 | 40.3 | 41.66 | 41.66 | +0.58 (+1.41%) | 18,482,002 |
6 Nov 2023 | CNY | 41.22 | 41.58 | 40 | 41.08 | 41.08 | +0.01 (+0.02%) | 23,520,467 |
3 Nov 2023 | CNY | 38.15 | 41.59 | 37.88 | 41.07 | 41.07 | +2.88 (+7.54%) | 25,581,601 |
2 Nov 2023 | CNY | 39.94 | 40.31 | 37.97 | 38.19 | 38.19 | -1.76 (-4.41%) | 16,322,282 |
1 Nov 2023 | CNY | 40.59 | 41 | 39.82 | 39.95 | 39.95 | -0.87 (-2.13%) | 10,704,360 |
31 Oct 2023 | CNY | 41.5 | 42.13 | 40.48 | 40.82 | 40.82 | -0.14 (-0.34%) | 15,883,622 |
30 Oct 2023 | CNY | 37.3 | 41.58 | 37.2 | 40.96 | 40.96 | +3.55 (+9.49%) | 39,685,223 |
27 Oct 2023 | CNY | 37.91 | 38.1 | 36.72 | 37.41 | 37.41 | -0.48 (-1.27%) | 16,146,813 |
26 Oct 2023 | CNY | 37.8 | 38.09 | 36.89 | 37.89 | 37.89 | +0.03 (+0.08%) | 18,892,908 |
25 Oct 2023 | CNY | 37 | 38.5 | 36.27 | 37.86 | 37.86 | +1.69 (+4.67%) | 41,208,803 |
24 Oct 2023 | CNY | 31.95 | 37.64 | 31.62 | 36.17 | 36.17 | +4.8 (+15.30%) | 45,140,247 |
23 Oct 2023 | CNY | 32.23 | 32.35 | 31.2 | 31.37 | 31.37 | -1.04 (-3.21%) | 8,159,107 |
20 Oct 2023 | CNY | 33.31 | 33.68 | 32.34 | 32.41 | 32.41 | -1.21 (-3.60%) | 11,436,395 |
19 Oct 2023 | CNY | 32.01 | 35.33 | 32.01 | 33.62 | 33.62 | +1.26 (+3.89%) | 23,796,628 |
18 Oct 2023 | CNY | 33.35 | 34.48 | 32.3 | 32.36 | 32.36 | -1.03 (-3.08%) | 10,261,507 |
17 Oct 2023 | CNY | 33.16 | 33.67 | 32.76 | 33.39 | 33.39 | +0.19 (+0.57%) | 7,378,770 |
16 Oct 2023 | CNY | 33.89 | 33.99 | 32.67 | 33.2 | 33.2 | -0.85 (-2.50%) | 11,064,439 |
13 Oct 2023 | CNY | 34.2 | 34.52 | 33.38 | 34.05 | 34.05 | -0.25 (-0.73%) | 14,208,975 |