Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 51.35 | 51.66 | 50.9 | 51.12 | 51.12 | +0.12 (+0.24%) | 520,290 |
17 Nov 2023 | CNY | 51.13 | 51.57 | 50.85 | 51 | 51 | -0.07 (-0.14%) | 494,641 |
16 Nov 2023 | CNY | 51 | 51.5 | 50.52 | 51.07 | 51.07 | +0.19 (+0.37%) | 466,400 |
15 Nov 2023 | CNY | 51.76 | 51.92 | 50.57 | 50.88 | 50.88 | -0.37 (-0.72%) | 576,200 |
14 Nov 2023 | CNY | 51.74 | 51.81 | 50.93 | 51.25 | 51.25 | -0.23 (-0.45%) | 357,757 |
13 Nov 2023 | CNY | 51.39 | 51.9 | 51.22 | 51.48 | 51.48 | +0.52 (+1.02%) | 500,030 |
10 Nov 2023 | CNY | 51.74 | 52.15 | 50.75 | 50.96 | 50.96 | -0.88 (-1.70%) | 624,050 |
9 Nov 2023 | CNY | 51.83 | 53.13 | 51.41 | 51.84 | 51.84 | +0.03 (+0.06%) | 826,723 |
8 Nov 2023 | CNY | 50.8 | 52.59 | 50.46 | 51.81 | 51.81 | +0.86 (+1.69%) | 814,953 |
7 Nov 2023 | CNY | 51 | 51.21 | 50.2 | 50.95 | 50.95 | +0.21 (+0.41%) | 513,600 |
6 Nov 2023 | CNY | 49.02 | 50.88 | 49.02 | 50.74 | 50.74 | +1.55 (+3.15%) | 622,227 |
3 Nov 2023 | CNY | 49.1 | 49.74 | 48.6 | 49.19 | 49.19 | +0.24 (+0.49%) | 598,420 |
2 Nov 2023 | CNY | 49.07 | 49.83 | 48.84 | 48.95 | 48.95 | -0.12 (-0.24%) | 661,480 |
1 Nov 2023 | CNY | 48.9 | 49.42 | 48.66 | 49.07 | 49.07 | -0.06 (-0.12%) | 512,600 |
31 Oct 2023 | CNY | 48.01 | 49.4 | 48.01 | 49.13 | 49.13 | +0.69 (+1.42%) | 537,188 |
30 Oct 2023 | CNY | 47.65 | 48.59 | 47.55 | 48.44 | 48.44 | +0.63 (+1.32%) | 584,722 |
27 Oct 2023 | CNY | 47.35 | 48.29 | 47.21 | 47.81 | 47.81 | +0.06 (+0.13%) | 693,438 |
26 Oct 2023 | CNY | 48.02 | 48.75 | 46.9 | 47.75 | 47.75 | +0.18 (+0.38%) | 901,803 |
25 Oct 2023 | CNY | 47.2 | 47.8 | 46.7 | 47.57 | 47.57 | +0.57 (+1.21%) | 581,588 |
24 Oct 2023 | CNY | 47.08 | 47.99 | 46.3 | 47 | 47 | +0.31 (+0.66%) | 661,688 |
23 Oct 2023 | CNY | 46.11 | 47.5 | 45.02 | 46.69 | 46.69 | -0.31 (-0.66%) | 644,871 |
20 Oct 2023 | CNY | 47.1 | 47.74 | 46.41 | 47 | 47 | -0.23 (-0.49%) | 760,431 |
19 Oct 2023 | CNY | 46 | 48.3 | 45.93 | 47.23 | 47.23 | +1.27 (+2.76%) | 1,271,800 |
18 Oct 2023 | CNY | 47.13 | 47.47 | 45.92 | 45.96 | 45.96 | -1.17 (-2.48%) | 621,721 |
17 Oct 2023 | CNY | 47.61 | 48.49 | 46.89 | 47.13 | 47.13 | -0.85 (-1.77%) | 652,040 |
16 Oct 2023 | CNY | 48.75 | 49.5 | 47.63 | 47.98 | 47.98 | -0.88 (-1.80%) | 531,059 |
13 Oct 2023 | CNY | 49.38 | 49.54 | 48.5 | 48.86 | 48.86 | -0.64 (-1.29%) | 538,200 |
12 Oct 2023 | CNY | 50.32 | 50.72 | 49.4 | 49.5 | 49.5 | -0.8 (-1.59%) | 498,300 |
11 Oct 2023 | CNY | 49.91 | 50.91 | 49.55 | 50.3 | 50.3 | +0.38 (+0.76%) | 547,368 |
10 Oct 2023 | CNY | 50.74 | 51.44 | 49.5 | 49.92 | 49.92 | -0.92 (-1.81%) | 863,904 |