Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2023 | CNY | 42.9 | 43.13 | 42.06 | 42.41 | 42.41 | -0.44 (-1.03%) | 520,600 |
6 Nov 2023 | CNY | 42.6 | 43.75 | 42.01 | 42.85 | 42.85 | +0.53 (+1.25%) | 941,918 |
3 Nov 2023 | CNY | 40.78 | 42.77 | 40.77 | 42.32 | 42.32 | +1.73 (+4.26%) | 970,838 |
2 Nov 2023 | CNY | 41.49 | 42.45 | 40.51 | 40.59 | 40.59 | -0.98 (-2.36%) | 664,100 |
1 Nov 2023 | CNY | 41.12 | 41.59 | 40.42 | 41.57 | 41.57 | +0.44 (+1.07%) | 686,588 |
31 Oct 2023 | CNY | 40.98 | 41.8 | 40.72 | 41.13 | 41.13 | -0.06 (-0.15%) | 516,874 |
30 Oct 2023 | CNY | 40.21 | 41.68 | 39.01 | 41.19 | 41.19 | +0.15 (+0.37%) | 682,800 |
27 Oct 2023 | CNY | 40.56 | 41.94 | 40.56 | 41.04 | 41.04 | +0.5 (+1.23%) | 641,000 |
26 Oct 2023 | CNY | 42.5 | 42.94 | 40.11 | 40.54 | 40.54 | -2.63 (-6.09%) | 951,703 |
25 Oct 2023 | CNY | 39.81 | 43.33 | 39.81 | 43.17 | 43.17 | 0.0 (0.0%) | 1,843,490 |
24 Oct 2023 | CNY | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | 0.0 (0.0%) | 0 |
23 Oct 2023 | CNY | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | 0.0 (0.0%) | 0 |
20 Oct 2023 | CNY | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | 0.0 (0.0%) | 0 |
19 Oct 2023 | CNY | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | 0.0 (0.0%) | 0 |
18 Oct 2023 | CNY | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | 0.0 (0.0%) | 0 |
17 Oct 2023 | CNY | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | 0.0 (0.0%) | 0 |
16 Oct 2023 | CNY | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | 0.0 (0.0%) | 0 |
13 Oct 2023 | CNY | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | 0.0 (0.0%) | 0 |
12 Oct 2023 | CNY | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | 0.0 (0.0%) | 0 |
11 Oct 2023 | CNY | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | 0.0 (0.0%) | 0 |
10 Oct 2023 | CNY | 43.36 | 43.81 | 42.97 | 43.17 | 43.17 | -0.06 (-0.14%) | 509,602 |
9 Oct 2023 | CNY | 42.8 | 43.39 | 42.06 | 43.23 | 43.23 | +0.45 (+1.05%) | 814,416 |
28 Sep 2023 | CNY | 41.36 | 42.89 | 41.35 | 42.78 | 42.78 | +1.42 (+3.43%) | 800,300 |
27 Sep 2023 | CNY | 41.17 | 41.69 | 40.38 | 41.36 | 41.36 | +0.53 (+1.30%) | 618,030 |
26 Sep 2023 | CNY | 40.95 | 41.5 | 40.61 | 40.83 | 40.83 | -0.26 (-0.63%) | 489,400 |
25 Sep 2023 | CNY | 41.56 | 41.98 | 40.57 | 41.09 | 41.09 | -0.46 (-1.11%) | 584,200 |
22 Sep 2023 | CNY | 40.98 | 41.98 | 40.29 | 41.55 | 41.55 | +0.47 (+1.14%) | 738,700 |
21 Sep 2023 | CNY | 41 | 41.51 | 40.2 | 41.08 | 41.08 | +0.23 (+0.56%) | 553,500 |
20 Sep 2023 | CNY | 40.21 | 41.32 | 40.06 | 40.85 | 40.85 | +0.67 (+1.67%) | 562,200 |
19 Sep 2023 | CNY | 40.7 | 40.7 | 40 | 40.18 | 40.18 | -0.49 (-1.20%) | 327,800 |