Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 54.88 | 54.88 | 53.9 | 54.3 | 54.3 | -0.58 (-1.06%) | 821,900 |
9 Nov 2023 | CNY | 55.38 | 57 | 54.8 | 54.88 | 54.88 | -0.5 (-0.90%) | 1,629,690 |
8 Nov 2023 | CNY | 55.27 | 55.65 | 54.72 | 55.38 | 55.38 | +0.28 (+0.51%) | 1,197,665 |
7 Nov 2023 | CNY | 55.65 | 55.65 | 54.61 | 55.1 | 55.1 | -0.57 (-1.02%) | 1,155,100 |
6 Nov 2023 | CNY | 55.33 | 56.2 | 54.96 | 55.67 | 55.67 | +0.34 (+0.61%) | 1,404,210 |
3 Nov 2023 | CNY | 52.4 | 55.8 | 52.4 | 55.33 | 55.33 | +2.93 (+5.59%) | 3,121,312 |
2 Nov 2023 | CNY | 53.3 | 53.44 | 52.37 | 52.4 | 52.4 | -0.91 (-1.71%) | 1,166,323 |
1 Nov 2023 | CNY | 54.19 | 54.8 | 53.3 | 53.31 | 53.31 | -0.47 (-0.87%) | 1,457,694 |
31 Oct 2023 | CNY | 54.49 | 54.5 | 53.2 | 53.78 | 53.78 | -0.73 (-1.34%) | 1,357,300 |
30 Oct 2023 | CNY | 55.47 | 56.36 | 53.61 | 54.51 | 54.51 | -1.67 (-2.97%) | 4,026,012 |
27 Oct 2023 | CNY | 53 | 56.8 | 52 | 56.18 | 56.18 | +2.2 (+4.08%) | 4,867,930 |
26 Oct 2023 | CNY | 60.82 | 60.82 | 51.61 | 53.98 | 53.98 | -10.04 (-15.68%) | 6,633,521 |
25 Oct 2023 | CNY | 61.17 | 64.8 | 61.16 | 64.02 | 64.02 | +3.54 (+5.85%) | 1,637,674 |
24 Oct 2023 | CNY | 59.57 | 60.78 | 59.29 | 60.48 | 60.48 | +1 (+1.68%) | 884,074 |
23 Oct 2023 | CNY | 60.27 | 60.93 | 58.6 | 59.48 | 59.48 | -0.79 (-1.31%) | 758,774 |
20 Oct 2023 | CNY | 61 | 61.85 | 60.12 | 60.27 | 60.27 | -0.65 (-1.07%) | 450,298 |
19 Oct 2023 | CNY | 61.35 | 62.61 | 60.75 | 60.92 | 60.92 | -0.68 (-1.10%) | 557,197 |
18 Oct 2023 | CNY | 62.38 | 62.61 | 61.3 | 61.6 | 61.6 | -0.97 (-1.55%) | 561,700 |
17 Oct 2023 | CNY | 64.15 | 64.15 | 62.31 | 62.57 | 62.57 | -1.06 (-1.67%) | 648,100 |
16 Oct 2023 | CNY | 66.15 | 66.15 | 62.8 | 63.63 | 63.63 | -2.57 (-3.88%) | 1,214,940 |
13 Oct 2023 | CNY | 65.88 | 66.42 | 63.45 | 66.2 | 66.2 | +0.32 (+0.49%) | 1,331,633 |
12 Oct 2023 | CNY | 64.7 | 67.92 | 64.7 | 65.88 | 65.88 | +1.2 (+1.86%) | 1,043,734 |
11 Oct 2023 | CNY | 63.55 | 64.89 | 63 | 64.68 | 64.68 | +1.63 (+2.59%) | 971,744 |
10 Oct 2023 | CNY | 64.24 | 64.34 | 62.82 | 63.05 | 63.05 | -0.51 (-0.80%) | 618,100 |
9 Oct 2023 | CNY | 63.71 | 64.12 | 62.69 | 63.56 | 63.56 | -0.09 (-0.14%) | 577,481 |
28 Sep 2023 | CNY | 63.6 | 64.37 | 63 | 63.65 | 63.65 | +0.05 (+0.08%) | 882,115 |
27 Sep 2023 | CNY | 63.36 | 64.99 | 63.06 | 63.6 | 63.6 | +0.24 (+0.38%) | 640,527 |
26 Sep 2023 | CNY | 63.9 | 64.03 | 63.1 | 63.36 | 63.36 | -0.69 (-1.08%) | 498,460 |
25 Sep 2023 | CNY | 64.32 | 64.45 | 63.05 | 64.05 | 64.05 | +0.01 (+0.02%) | 621,800 |
22 Sep 2023 | CNY | 63.91 | 64.4 | 63.42 | 64.04 | 64.04 | +0.12 (+0.19%) | 651,000 |