Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2023 | CNY | 45.53 | 47.16 | 45.53 | 46.66 | 46.66 | +1.21 (+2.66%) | 1,529,936 |
3 Nov 2023 | CNY | 44.96 | 46.26 | 44.96 | 45.45 | 45.45 | +0.58 (+1.29%) | 915,055 |
2 Nov 2023 | CNY | 45.64 | 45.81 | 44.6 | 44.87 | 44.87 | -0.78 (-1.71%) | 1,512,741 |
1 Nov 2023 | CNY | 46.16 | 47.1 | 45.51 | 45.65 | 45.65 | -0.73 (-1.57%) | 1,445,971 |
31 Oct 2023 | CNY | 47.8 | 48.42 | 46.13 | 46.38 | 46.38 | -1.62 (-3.38%) | 1,597,670 |
30 Oct 2023 | CNY | 48.02 | 49.31 | 48 | 48 | 48 | -0.68 (-1.40%) | 1,359,598 |
27 Oct 2023 | CNY | 47.64 | 49.05 | 47.51 | 48.68 | 48.68 | +0.68 (+1.42%) | 1,298,200 |
26 Oct 2023 | CNY | 48 | 48.48 | 47.06 | 48 | 48 | -0.46 (-0.95%) | 1,134,400 |
25 Oct 2023 | CNY | 47.08 | 48.83 | 47.05 | 48.46 | 48.46 | +1.5 (+3.19%) | 1,918,434 |
24 Oct 2023 | CNY | 45.6 | 48.24 | 44.63 | 46.96 | 46.96 | +0.68 (+1.47%) | 2,156,025 |
23 Oct 2023 | CNY | 46.39 | 47.55 | 44.79 | 46.28 | 46.28 | -0.52 (-1.11%) | 1,675,093 |
20 Oct 2023 | CNY | 47.82 | 48.48 | 46.2 | 46.8 | 46.8 | -1.04 (-2.17%) | 1,493,089 |
19 Oct 2023 | CNY | 47.4 | 48.45 | 47 | 47.84 | 47.84 | +0.06 (+0.13%) | 1,359,277 |
18 Oct 2023 | CNY | 50.07 | 50.07 | 47.56 | 47.78 | 47.78 | -2.4 (-4.78%) | 2,274,068 |
17 Oct 2023 | CNY | 47.7 | 51 | 47.01 | 50.18 | 50.18 | +2.15 (+4.48%) | 3,079,752 |
16 Oct 2023 | CNY | 48.17 | 48.5 | 47.11 | 48.03 | 48.03 | -0.03 (-0.06%) | 1,737,800 |
13 Oct 2023 | CNY | 48.8 | 49.45 | 47.65 | 48.06 | 48.06 | -0.94 (-1.92%) | 1,894,626 |
12 Oct 2023 | CNY | 48.83 | 49.29 | 47.2 | 49 | 49 | -0.03 (-0.06%) | 2,335,096 |
11 Oct 2023 | CNY | 51.36 | 51.41 | 48.5 | 49.03 | 49.03 | -1.84 (-3.62%) | 3,501,471 |
10 Oct 2023 | CNY | 51.76 | 51.8 | 50.42 | 50.87 | 50.87 | -0.84 (-1.62%) | 2,315,916 |
9 Oct 2023 | CNY | 55.1 | 55.1 | 48.95 | 51.71 | 51.71 | -3.3 (-6.00%) | 5,542,700 |
28 Sep 2023 | CNY | 52.19 | 55.18 | 51.82 | 55.01 | 55.01 | +3.26 (+6.30%) | 3,151,448 |
27 Sep 2023 | CNY | 51.89 | 52.07 | 50.9 | 51.75 | 51.75 | +0.36 (+0.70%) | 963,911 |
26 Sep 2023 | CNY | 51.41 | 51.87 | 51 | 51.39 | 51.39 | -0.03 (-0.06%) | 730,416 |
25 Sep 2023 | CNY | 51.49 | 52.98 | 51 | 51.42 | 51.42 | +0.29 (+0.57%) | 1,549,616 |
22 Sep 2023 | CNY | 50.49 | 51.4 | 49.89 | 51.13 | 51.13 | +0.78 (+1.55%) | 1,408,997 |
21 Sep 2023 | CNY | 50.58 | 51.49 | 49.85 | 50.35 | 50.35 | +0.23 (+0.46%) | 1,679,168 |
20 Sep 2023 | CNY | 50.48 | 50.79 | 49.71 | 50.12 | 50.12 | -0.36 (-0.71%) | 1,120,119 |
19 Sep 2023 | CNY | 52.29 | 52.29 | 49.36 | 50.48 | 50.48 | -1.65 (-3.17%) | 2,418,849 |
18 Sep 2023 | CNY | 52.7 | 53.48 | 51.71 | 52.13 | 52.13 | -0.6 (-1.14%) | 1,759,204 |