Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2023 | CNY | 52.67 | 53.2 | 48.47 | 49.06 | 49.06 | -6.47 (-11.65%) | 9,969,545 |
23 Nov 2023 | CNY | 46.13 | 57.04 | 46.13 | 55.53 | 55.53 | +7.41 (+15.40%) | 11,902,798 |
22 Nov 2023 | CNY | 47.72 | 52.72 | 46.88 | 48.12 | 48.12 | +3.37 (+7.53%) | 10,249,040 |
21 Nov 2023 | CNY | 43.8 | 47.87 | 42.26 | 44.75 | 44.75 | +2.49 (+5.89%) | 9,017,857 |
20 Nov 2023 | CNY | 39.4 | 42.94 | 38.84 | 42.26 | 42.26 | +2.87 (+7.29%) | 4,755,729 |
17 Nov 2023 | CNY | 38.35 | 39.88 | 38.05 | 39.39 | 39.39 | +1.03 (+2.69%) | 1,742,055 |
16 Nov 2023 | CNY | 38.68 | 39.15 | 38.23 | 38.36 | 38.36 | -0.54 (-1.39%) | 988,600 |
15 Nov 2023 | CNY | 39.62 | 39.98 | 38.74 | 38.9 | 38.9 | -0.42 (-1.07%) | 1,447,101 |
14 Nov 2023 | CNY | 38.73 | 39.63 | 38.57 | 39.32 | 39.32 | +0.63 (+1.63%) | 1,635,700 |
13 Nov 2023 | CNY | 38.57 | 39.12 | 37.92 | 38.69 | 38.69 | +0.32 (+0.83%) | 1,739,708 |
10 Nov 2023 | CNY | 37.88 | 38.99 | 37.4 | 38.37 | 38.37 | +0.46 (+1.21%) | 1,653,000 |
9 Nov 2023 | CNY | 38.35 | 38.85 | 37.68 | 37.91 | 37.91 | -0.31 (-0.81%) | 1,441,200 |
8 Nov 2023 | CNY | 38 | 38.6 | 37.31 | 38.22 | 38.22 | +0.33 (+0.87%) | 1,701,400 |
7 Nov 2023 | CNY | 38.6 | 38.6 | 37.6 | 37.89 | 37.89 | -0.85 (-2.19%) | 1,547,441 |
6 Nov 2023 | CNY | 37.51 | 38.78 | 37.05 | 38.74 | 38.74 | +1.48 (+3.97%) | 1,548,032 |
3 Nov 2023 | CNY | 35.64 | 37.47 | 35.6 | 37.26 | 37.26 | +1.99 (+5.64%) | 1,742,628 |
2 Nov 2023 | CNY | 36.06 | 36.66 | 35.19 | 35.27 | 35.27 | -0.85 (-2.35%) | 1,326,341 |
1 Nov 2023 | CNY | 37.29 | 37.29 | 36.09 | 36.12 | 36.12 | -0.87 (-2.35%) | 1,365,291 |
31 Oct 2023 | CNY | 37.72 | 38.28 | 36.68 | 36.99 | 36.99 | -0.84 (-2.22%) | 1,164,881 |
30 Oct 2023 | CNY | 37.05 | 38.44 | 36.19 | 37.83 | 37.83 | +0.48 (+1.29%) | 1,403,534 |
27 Oct 2023 | CNY | 37.62 | 37.62 | 36.4 | 37.35 | 37.35 | -0.35 (-0.93%) | 1,423,532 |
26 Oct 2023 | CNY | 36.8 | 37.7 | 35.91 | 37.7 | 37.7 | -0.82 (-2.13%) | 1,472,018 |
25 Oct 2023 | CNY | 37.1 | 38.66 | 37.02 | 38.52 | 38.52 | +1.6 (+4.33%) | 1,151,358 |
24 Oct 2023 | CNY | 35.99 | 37.4 | 35.39 | 36.92 | 36.92 | +0.79 (+2.19%) | 991,000 |
23 Oct 2023 | CNY | 37.02 | 37.11 | 35.58 | 36.13 | 36.13 | -0.61 (-1.66%) | 1,053,247 |
20 Oct 2023 | CNY | 37.61 | 38.1 | 36.46 | 36.74 | 36.74 | -1.14 (-3.01%) | 917,500 |
19 Oct 2023 | CNY | 38.13 | 38.89 | 37.52 | 37.88 | 37.88 | -0.92 (-2.37%) | 978,049 |
18 Oct 2023 | CNY | 39.58 | 39.88 | 37.8 | 38.8 | 38.8 | -0.75 (-1.90%) | 1,436,204 |
17 Oct 2023 | CNY | 39.37 | 39.55 | 38.48 | 39.55 | 39.55 | +0.01 (+0.03%) | 1,457,617 |
16 Oct 2023 | CNY | 39.75 | 41.2 | 39.12 | 39.54 | 39.54 | -0.66 (-1.64%) | 2,287,503 |