Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 45.48 | 45.88 | 44.76 | 44.98 | 44.98 | -1.09 (-2.37%) | 10,290,885 |
17 Nov 2023 | CNY | 43.67 | 46.28 | 43.6 | 46.07 | 46.07 | +2.19 (+4.99%) | 13,861,717 |
16 Nov 2023 | CNY | 44.99 | 45.45 | 43.88 | 43.88 | 43.88 | -1.72 (-3.77%) | 10,076,767 |
15 Nov 2023 | CNY | 47.68 | 48.05 | 45.34 | 45.6 | 45.6 | -1.4 (-2.98%) | 13,712,733 |
14 Nov 2023 | CNY | 43.98 | 47.3 | 43.5 | 47 | 47 | +3.42 (+7.85%) | 20,904,821 |
13 Nov 2023 | CNY | 43 | 44.69 | 42.98 | 43.58 | 43.58 | +0.78 (+1.82%) | 10,607,720 |
10 Nov 2023 | CNY | 42.51 | 43.92 | 42.4 | 42.8 | 42.8 | -0.43 (-0.99%) | 6,719,523 |
9 Nov 2023 | CNY | 43.5 | 44.79 | 42.88 | 43.23 | 43.23 | +0.3 (+0.70%) | 11,560,158 |
8 Nov 2023 | CNY | 42.8 | 43.65 | 42.05 | 42.93 | 42.93 | -0.47 (-1.08%) | 12,573,927 |
7 Nov 2023 | CNY | 40.1 | 45.29 | 39.78 | 43.4 | 43.4 | +3.16 (+7.85%) | 18,950,602 |
6 Nov 2023 | CNY | 39.04 | 40.49 | 39.04 | 40.24 | 40.24 | +1.48 (+3.82%) | 9,418,636 |
3 Nov 2023 | CNY | 37.19 | 38.97 | 37.19 | 38.76 | 38.76 | +1.32 (+3.53%) | 8,367,240 |
2 Nov 2023 | CNY | 39.05 | 39.44 | 37.44 | 37.44 | 37.44 | -1.01 (-2.63%) | 6,754,707 |
1 Nov 2023 | CNY | 38.59 | 39.33 | 38.04 | 38.45 | 38.45 | -0.15 (-0.39%) | 5,551,861 |
31 Oct 2023 | CNY | 39.6 | 39.62 | 38.17 | 38.6 | 38.6 | -0.95 (-2.40%) | 7,257,538 |
30 Oct 2023 | CNY | 38.91 | 39.73 | 38.49 | 39.55 | 39.55 | +0.38 (+0.97%) | 8,068,187 |
27 Oct 2023 | CNY | 38.7 | 39.54 | 38.6 | 39.17 | 39.17 | +0.11 (+0.28%) | 9,021,433 |
26 Oct 2023 | CNY | 37.6 | 39.5 | 37.09 | 39.06 | 39.06 | +0.98 (+2.57%) | 11,979,665 |
25 Oct 2023 | CNY | 38.2 | 39.35 | 37.55 | 38.08 | 38.08 | -0.52 (-1.35%) | 9,218,461 |
24 Oct 2023 | CNY | 38.02 | 39.25 | 37.19 | 38.6 | 38.6 | +0.82 (+2.17%) | 9,058,650 |
23 Oct 2023 | CNY | 40.15 | 40.56 | 37.32 | 37.78 | 37.78 | -2.65 (-6.55%) | 10,564,493 |
20 Oct 2023 | CNY | 42.48 | 42.84 | 40.43 | 40.43 | 40.43 | -2.49 (-5.80%) | 8,812,058 |
19 Oct 2023 | CNY | 42.48 | 43.6 | 42.48 | 42.92 | 42.92 | +0.12 (+0.28%) | 7,742,535 |
18 Oct 2023 | CNY | 44.04 | 44.59 | 42.05 | 42.8 | 42.8 | -2.38 (-5.27%) | 10,868,766 |
17 Oct 2023 | CNY | 46.91 | 47.3 | 44.13 | 45.18 | 45.18 | -1.97 (-4.18%) | 11,616,553 |
16 Oct 2023 | CNY | 47.13 | 48.8 | 46.18 | 47.15 | 47.15 | -0.65 (-1.36%) | 10,262,101 |
13 Oct 2023 | CNY | 48.11 | 50.19 | 47.71 | 47.8 | 47.8 | -0.83 (-1.71%) | 12,363,242 |
12 Oct 2023 | CNY | 51.2 | 51.38 | 48.59 | 48.63 | 48.63 | -2.53 (-4.95%) | 13,550,829 |
11 Oct 2023 | CNY | 50.2 | 51.3 | 49.1 | 51.16 | 51.16 | +0.11 (+0.22%) | 16,083,166 |
10 Oct 2023 | CNY | 48.97 | 51.85 | 48.21 | 51.05 | 51.05 | +2.43 (+5.00%) | 21,961,051 |