Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 43.28 | 43.57 | 41.64 | 41.86 | 41.86 | -1.27 (-2.94%) | 2,892,285 |
9 Nov 2023 | CNY | 43.85 | 44.64 | 42.74 | 43.13 | 43.13 | +0.55 (+1.29%) | 6,289,534 |
8 Nov 2023 | CNY | 39.69 | 43.21 | 39.53 | 42.58 | 42.58 | +2.89 (+7.28%) | 5,897,625 |
7 Nov 2023 | CNY | 39.18 | 39.84 | 38.67 | 39.69 | 39.69 | +0.52 (+1.33%) | 2,370,312 |
6 Nov 2023 | CNY | 38.35 | 39.38 | 38.35 | 39.17 | 39.17 | +1.09 (+2.86%) | 2,113,072 |
3 Nov 2023 | CNY | 37.29 | 38.3 | 37.29 | 38.08 | 38.08 | +0.78 (+2.09%) | 1,276,475 |
2 Nov 2023 | CNY | 38 | 38.5 | 37.3 | 37.3 | 37.3 | -0.78 (-2.05%) | 1,416,967 |
1 Nov 2023 | CNY | 38.6 | 38.96 | 38 | 38.08 | 38.08 | -0.27 (-0.70%) | 2,093,593 |
31 Oct 2023 | CNY | 40 | 40.33 | 38.2 | 38.35 | 38.35 | -2.03 (-5.03%) | 3,699,368 |
30 Oct 2023 | CNY | 39 | 40.39 | 38.11 | 40.38 | 40.38 | +1.12 (+2.85%) | 3,457,739 |
27 Oct 2023 | CNY | 39.18 | 39.86 | 38.25 | 39.26 | 39.26 | -0.17 (-0.43%) | 3,485,760 |
26 Oct 2023 | CNY | 37.79 | 39.6 | 37.12 | 39.43 | 39.43 | +1.43 (+3.76%) | 3,902,299 |
25 Oct 2023 | CNY | 38.3 | 38.64 | 37.6 | 38 | 38 | -0.05 (-0.13%) | 2,173,553 |
24 Oct 2023 | CNY | 36.47 | 38.33 | 36.25 | 38.05 | 38.05 | +1.59 (+4.36%) | 1,855,900 |
23 Oct 2023 | CNY | 37.7 | 37.71 | 36.18 | 36.46 | 36.46 | -1.44 (-3.80%) | 1,607,100 |
20 Oct 2023 | CNY | 38.5 | 39.3 | 37.78 | 37.9 | 37.9 | -0.9 (-2.32%) | 1,658,808 |
19 Oct 2023 | CNY | 39.03 | 40.43 | 38.72 | 38.8 | 38.8 | -0.39 (-1.00%) | 2,175,346 |
18 Oct 2023 | CNY | 40.45 | 40.6 | 38.36 | 39.19 | 39.19 | -1.87 (-4.55%) | 2,904,538 |
17 Oct 2023 | CNY | 39.4 | 41.5 | 39.29 | 41.06 | 41.06 | +1.85 (+4.72%) | 3,569,105 |
16 Oct 2023 | CNY | 39.78 | 40 | 38.8 | 39.21 | 39.21 | -0.67 (-1.68%) | 2,169,780 |
13 Oct 2023 | CNY | 41.83 | 41.83 | 39.7 | 39.88 | 39.88 | -2.32 (-5.50%) | 4,141,962 |
12 Oct 2023 | CNY | 43.51 | 45.05 | 42.06 | 42.2 | 42.2 | -0.93 (-2.16%) | 5,043,369 |
11 Oct 2023 | CNY | 41.4 | 43.56 | 41.4 | 43.13 | 43.13 | +2.3 (+5.63%) | 5,302,037 |
10 Oct 2023 | CNY | 41.2 | 41.83 | 40.81 | 40.83 | 40.83 | -0.17 (-0.41%) | 1,510,397 |
9 Oct 2023 | CNY | 41.33 | 41.37 | 40.3 | 41 | 41 | -0.37 (-0.89%) | 1,807,084 |
28 Sep 2023 | CNY | 41.33 | 41.87 | 40.85 | 41.37 | 41.37 | +0.07 (+0.17%) | 1,448,858 |
27 Sep 2023 | CNY | 41.63 | 41.88 | 41.29 | 41.3 | 41.3 | -0.34 (-0.82%) | 1,410,163 |
26 Sep 2023 | CNY | 41.27 | 42.1 | 41.09 | 41.64 | 41.64 | +0.18 (+0.43%) | 1,954,956 |
25 Sep 2023 | CNY | 41.12 | 41.8 | 40.63 | 41.46 | 41.46 | +0.06 (+0.14%) | 1,936,495 |
22 Sep 2023 | CNY | 39.69 | 41.49 | 39.65 | 41.4 | 41.4 | +1.79 (+4.52%) | 2,715,937 |