Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2023 | CNY | 115.01 | 123.88 | 112.03 | 119.26 | 119.26 | +4.22 (+3.67%) | 5,538,861 |
28 Nov 2023 | CNY | 98.3 | 115.04 | 97.02 | 115.04 | 115.04 | +19.17 (+20.00%) | 5,002,266 |
27 Nov 2023 | CNY | 97.83 | 97.83 | 94.11 | 95.87 | 95.87 | +0.98 (+1.03%) | 2,426,817 |
24 Nov 2023 | CNY | 105.13 | 106.88 | 94.1 | 94.89 | 94.89 | -5.31 (-5.30%) | 3,596,207 |
23 Nov 2023 | CNY | 88.99 | 104 | 88.5 | 100.2 | 100.2 | +12.23 (+13.90%) | 3,803,393 |
22 Nov 2023 | CNY | 88.9 | 89.98 | 87 | 87.97 | 87.97 | -0.55 (-0.62%) | 1,430,807 |
21 Nov 2023 | CNY | 86 | 92.2 | 85.37 | 88.52 | 88.52 | +2.17 (+2.51%) | 2,198,378 |
20 Nov 2023 | CNY | 87.34 | 87.34 | 84.62 | 86.35 | 86.35 | +1.46 (+1.72%) | 1,366,430 |
17 Nov 2023 | CNY | 82.55 | 84.98 | 82.02 | 84.89 | 84.89 | +2.26 (+2.74%) | 1,211,229 |
16 Nov 2023 | CNY | 84.17 | 84.4 | 82.2 | 82.63 | 82.63 | -1.54 (-1.83%) | 983,540 |
15 Nov 2023 | CNY | 83.79 | 84.29 | 80 | 84.17 | 84.17 | +0.76 (+0.91%) | 2,008,610 |
14 Nov 2023 | CNY | 81.78 | 84.7 | 81.25 | 83.41 | 83.41 | +1.36 (+1.66%) | 1,806,871 |
13 Nov 2023 | CNY | 81.32 | 82.66 | 80.8 | 82.05 | 82.05 | +0.45 (+0.55%) | 936,500 |
10 Nov 2023 | CNY | 82.43 | 83.5 | 80.8 | 81.6 | 81.6 | -0.01 (-0.01%) | 820,416 |
9 Nov 2023 | CNY | 83.37 | 83.6 | 81.5 | 81.61 | 81.61 | -1.86 (-2.23%) | 1,103,079 |
8 Nov 2023 | CNY | 84.2 | 84.58 | 82.08 | 83.47 | 83.47 | -0.49 (-0.58%) | 1,701,934 |
7 Nov 2023 | CNY | 82.66 | 84.54 | 82.03 | 83.96 | 83.96 | +0.86 (+1.03%) | 2,107,500 |
6 Nov 2023 | CNY | 86.97 | 87.5 | 81.84 | 83.1 | 83.1 | -1.9 (-2.24%) | 3,101,320 |
3 Nov 2023 | CNY | 83.03 | 87.71 | 80.4 | 85 | 85 | +3.57 (+4.38%) | 3,852,763 |
2 Nov 2023 | CNY | 75.63 | 86.52 | 75.01 | 81.43 | 81.43 | +6.52 (+8.70%) | 4,148,663 |
1 Nov 2023 | CNY | 74.32 | 75.98 | 72.93 | 74.91 | 74.91 | +0.81 (+1.09%) | 1,136,700 |
31 Oct 2023 | CNY | 76.91 | 77.99 | 73.77 | 74.1 | 74.1 | -2.81 (-3.65%) | 1,450,164 |
30 Oct 2023 | CNY | 77.54 | 78.7 | 74.75 | 76.91 | 76.91 | -1.75 (-2.22%) | 1,991,517 |
27 Oct 2023 | CNY | 75.22 | 82.9 | 75.22 | 78.66 | 78.66 | +7.05 (+9.84%) | 3,234,728 |
26 Oct 2023 | CNY | 69.98 | 71.9 | 68.28 | 71.61 | 71.61 | +1.63 (+2.33%) | 775,700 |
25 Oct 2023 | CNY | 69.01 | 71.5 | 68.7 | 69.98 | 69.98 | +0.98 (+1.42%) | 1,100,800 |
24 Oct 2023 | CNY | 70.08 | 71.02 | 68.67 | 69 | 69 | -1.11 (-1.58%) | 718,200 |
23 Oct 2023 | CNY | 72.53 | 72.86 | 69.11 | 70.11 | 70.11 | -2.43 (-3.35%) | 529,000 |
20 Oct 2023 | CNY | 73.08 | 75.36 | 72.25 | 72.54 | 72.54 | -0.91 (-1.24%) | 552,200 |
19 Oct 2023 | CNY | 75.21 | 75.88 | 73.07 | 73.45 | 73.45 | -2.12 (-2.81%) | 629,200 |