Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | CNY | 44.98 | 45.45 | 44.68 | 45 | 45 | -0.19 (-0.42%) | 1,320,448 |
30 Nov 2023 | CNY | 45.5 | 46.18 | 44.57 | 45.19 | 45.19 | -0.75 (-1.63%) | 1,596,107 |
29 Nov 2023 | CNY | 45.1 | 46.8 | 45.1 | 45.94 | 45.94 | +0.49 (+1.08%) | 1,811,741 |
28 Nov 2023 | CNY | 45.57 | 46.14 | 45.03 | 45.45 | 45.45 | -0.38 (-0.83%) | 1,310,586 |
27 Nov 2023 | CNY | 44.71 | 46.27 | 44.56 | 45.83 | 45.83 | +1.13 (+2.53%) | 1,665,848 |
24 Nov 2023 | CNY | 46 | 46.19 | 44.55 | 44.7 | 44.7 | -1.29 (-2.80%) | 1,566,797 |
23 Nov 2023 | CNY | 45.4 | 46.26 | 45.1 | 45.99 | 45.99 | +0.56 (+1.23%) | 1,590,704 |
22 Nov 2023 | CNY | 46.53 | 47.25 | 45.35 | 45.43 | 45.43 | -1.51 (-3.22%) | 2,248,352 |
21 Nov 2023 | CNY | 48.37 | 48.57 | 46.73 | 46.94 | 46.94 | -1.42 (-2.94%) | 2,698,388 |
20 Nov 2023 | CNY | 48.77 | 48.8 | 47.67 | 48.36 | 48.36 | -0.43 (-0.88%) | 1,899,621 |
17 Nov 2023 | CNY | 47.52 | 49.23 | 47.52 | 48.79 | 48.79 | +0.86 (+1.79%) | 2,794,395 |
16 Nov 2023 | CNY | 48 | 48.66 | 47.51 | 47.93 | 47.93 | -0.19 (-0.39%) | 2,174,920 |
15 Nov 2023 | CNY | 48.1 | 48.5 | 47.51 | 48.12 | 48.12 | +0.35 (+0.73%) | 1,956,920 |
14 Nov 2023 | CNY | 47.61 | 48.04 | 47.05 | 47.77 | 47.77 | -0.28 (-0.58%) | 2,085,334 |
13 Nov 2023 | CNY | 47.57 | 48.46 | 47.47 | 48.05 | 48.05 | +0.75 (+1.59%) | 1,818,443 |
10 Nov 2023 | CNY | 47.5 | 48.49 | 47.03 | 47.3 | 47.3 | -0.68 (-1.42%) | 2,104,252 |
9 Nov 2023 | CNY | 48.98 | 49.1 | 47.8 | 47.98 | 47.98 | -1.04 (-2.12%) | 3,069,113 |
8 Nov 2023 | CNY | 47.6 | 49.68 | 47.32 | 49.02 | 49.02 | +1.28 (+2.68%) | 4,922,396 |
7 Nov 2023 | CNY | 46.87 | 48.46 | 46.65 | 47.74 | 47.74 | +0.87 (+1.86%) | 3,152,165 |
6 Nov 2023 | CNY | 45.95 | 47.3 | 45.67 | 46.87 | 46.87 | +1.14 (+2.49%) | 2,853,751 |
3 Nov 2023 | CNY | 45.56 | 46.2 | 45.07 | 45.73 | 45.73 | +0.66 (+1.46%) | 2,643,673 |
2 Nov 2023 | CNY | 46.73 | 47 | 44.92 | 45.07 | 45.07 | -1.43 (-3.08%) | 3,044,839 |
1 Nov 2023 | CNY | 47.8 | 48.55 | 46.12 | 46.5 | 46.5 | -1.26 (-2.64%) | 4,539,089 |
31 Oct 2023 | CNY | 48.5 | 48.81 | 47.05 | 47.76 | 47.76 | -1.24 (-2.53%) | 5,159,694 |
30 Oct 2023 | CNY | 45.5 | 51 | 45.5 | 49 | 49 | +2.86 (+6.20%) | 7,438,963 |
27 Oct 2023 | CNY | 44.5 | 47.29 | 44.02 | 46.14 | 46.14 | +1.36 (+3.04%) | 4,712,456 |
26 Oct 2023 | CNY | 43.7 | 45.14 | 42.99 | 44.78 | 44.78 | +1.31 (+3.01%) | 4,291,669 |
25 Oct 2023 | CNY | 43.26 | 44.6 | 42.5 | 43.47 | 43.47 | +2.27 (+5.51%) | 4,689,489 |
24 Oct 2023 | CNY | 40.36 | 41.5 | 40.18 | 41.2 | 41.2 | +0.84 (+2.08%) | 1,746,654 |
23 Oct 2023 | CNY | 40.9 | 41.7 | 40.09 | 40.36 | 40.36 | -0.54 (-1.32%) | 1,706,254 |