Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 39 | 39.96 | 38.64 | 39.12 | 39.12 | -0.37 (-0.94%) | 2,394,570 |
24 Nov 2023 | CNY | 42.25 | 43 | 39.22 | 39.49 | 39.49 | -2.22 (-5.32%) | 3,687,904 |
23 Nov 2023 | CNY | 44 | 44.37 | 41.33 | 41.71 | 41.71 | -2.9 (-6.50%) | 3,956,622 |
22 Nov 2023 | CNY | 45.5 | 45.6 | 44.48 | 44.61 | 44.61 | -0.89 (-1.96%) | 1,433,951 |
21 Nov 2023 | CNY | 46.88 | 46.88 | 44.44 | 45.5 | 45.5 | -1.74 (-3.68%) | 3,012,710 |
20 Nov 2023 | CNY | 45.7 | 47.87 | 44.96 | 47.24 | 47.24 | +1.38 (+3.01%) | 2,848,304 |
17 Nov 2023 | CNY | 45.92 | 46.99 | 45.25 | 45.86 | 45.86 | -0.26 (-0.56%) | 2,621,884 |
16 Nov 2023 | CNY | 47.74 | 49.12 | 45.78 | 46.12 | 46.12 | -1.38 (-2.91%) | 3,184,770 |
15 Nov 2023 | CNY | 43.5 | 47.66 | 43.1 | 47.5 | 47.5 | +3.52 (+8.00%) | 4,868,176 |
14 Nov 2023 | CNY | 43.6 | 45.19 | 42.81 | 43.98 | 43.98 | -1.14 (-2.53%) | 4,302,537 |
13 Nov 2023 | CNY | 40.2 | 45.43 | 39.5 | 45.12 | 45.12 | +5.12 (+12.80%) | 6,480,219 |
10 Nov 2023 | CNY | 39.21 | 40.08 | 38.3 | 40 | 40 | +0.58 (+1.47%) | 2,976,607 |
9 Nov 2023 | CNY | 40.49 | 40.82 | 38.39 | 39.42 | 39.42 | -1.51 (-3.69%) | 3,983,512 |
8 Nov 2023 | CNY | 40.55 | 43 | 40.1 | 40.93 | 40.93 | -0.26 (-0.63%) | 3,336,701 |
7 Nov 2023 | CNY | 41.5 | 42.74 | 40.2 | 41.19 | 41.19 | -0.73 (-1.74%) | 4,626,520 |
6 Nov 2023 | CNY | 39.99 | 43.23 | 38.25 | 41.92 | 41.92 | +1.66 (+4.12%) | 6,946,675 |
3 Nov 2023 | CNY | 35.5 | 41.8 | 35.3 | 40.26 | 40.26 | +2.38 (+6.28%) | 8,030,797 |
2 Nov 2023 | CNY | 35 | 39.6 | 34.99 | 37.88 | 37.88 | +4.83 (+14.61%) | 9,705,956 |
1 Nov 2023 | CNY | 32.57 | 33.18 | 32.22 | 33.05 | 33.05 | +0.41 (+1.26%) | 812,200 |
31 Oct 2023 | CNY | 32.79 | 33.29 | 32.45 | 32.64 | 32.64 | -0.05 (-0.15%) | 749,898 |
30 Oct 2023 | CNY | 32 | 32.89 | 31.78 | 32.69 | 32.69 | +0.55 (+1.71%) | 748,302 |
27 Oct 2023 | CNY | 32.1 | 32.71 | 31.34 | 32.14 | 32.14 | -0.56 (-1.71%) | 929,838 |
26 Oct 2023 | CNY | 32.47 | 32.72 | 31.86 | 32.7 | 32.7 | +0.23 (+0.71%) | 492,510 |
25 Oct 2023 | CNY | 31.64 | 32.66 | 31.36 | 32.47 | 32.47 | +0.9 (+2.85%) | 572,600 |
24 Oct 2023 | CNY | 31.1 | 31.96 | 30.5 | 31.57 | 31.57 | +0.69 (+2.23%) | 629,500 |
23 Oct 2023 | CNY | 31.13 | 31.56 | 30.75 | 30.88 | 30.88 | -0.3 (-0.96%) | 502,198 |
20 Oct 2023 | CNY | 32.2 | 32.4 | 31.18 | 31.18 | 31.18 | -1.13 (-3.50%) | 740,732 |
19 Oct 2023 | CNY | 31.95 | 33.13 | 31.95 | 32.31 | 32.31 | +0.17 (+0.53%) | 678,180 |
18 Oct 2023 | CNY | 32.71 | 32.73 | 31.86 | 32.14 | 32.14 | -0.74 (-2.25%) | 742,800 |
17 Oct 2023 | CNY | 32.73 | 32.93 | 32.2 | 32.88 | 32.88 | 0.0 (0.0%) | 560,302 |