Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 67.29 | 68.5 | 67.14 | 68.01 | 68.01 | +0.41 (+0.61%) | 511,564 |
16 Nov 2023 | CNY | 68.71 | 68.96 | 67.6 | 67.6 | 67.6 | -1.61 (-2.33%) | 669,769 |
15 Nov 2023 | CNY | 68.62 | 69.58 | 68.31 | 69.21 | 69.21 | +0.97 (+1.42%) | 862,747 |
14 Nov 2023 | CNY | 67.65 | 68.63 | 67.27 | 68.24 | 68.24 | +0.52 (+0.77%) | 707,057 |
13 Nov 2023 | CNY | 67.4 | 67.85 | 66.81 | 67.72 | 67.72 | +0.27 (+0.40%) | 663,303 |
10 Nov 2023 | CNY | 66.8 | 67.8 | 65.83 | 67.45 | 67.45 | +0.54 (+0.81%) | 940,375 |
9 Nov 2023 | CNY | 66.5 | 67.62 | 66.13 | 66.91 | 66.91 | +0.44 (+0.66%) | 889,673 |
8 Nov 2023 | CNY | 65.8 | 66.88 | 65.33 | 66.47 | 66.47 | +0.78 (+1.19%) | 723,195 |
7 Nov 2023 | CNY | 65.41 | 65.96 | 64.51 | 65.69 | 65.69 | +0.6 (+0.92%) | 715,908 |
6 Nov 2023 | CNY | 63.1 | 65.36 | 63.1 | 65.09 | 65.09 | +1.92 (+3.04%) | 834,597 |
3 Nov 2023 | CNY | 61.44 | 63.58 | 61.43 | 63.17 | 63.17 | +1.74 (+2.83%) | 910,720 |
2 Nov 2023 | CNY | 62.32 | 62.94 | 61.41 | 61.43 | 61.43 | -1.09 (-1.74%) | 473,650 |
1 Nov 2023 | CNY | 62.32 | 62.82 | 61.68 | 62.52 | 62.52 | +0.2 (+0.32%) | 377,163 |
31 Oct 2023 | CNY | 63 | 63 | 61.63 | 62.32 | 62.32 | -0.09 (-0.14%) | 562,879 |
30 Oct 2023 | CNY | 62 | 63.1 | 61.86 | 62.41 | 62.41 | +0.15 (+0.24%) | 693,347 |
27 Oct 2023 | CNY | 58.42 | 62.92 | 58.42 | 62.26 | 62.26 | +3.12 (+5.28%) | 1,526,947 |
26 Oct 2023 | CNY | 58.91 | 59.5 | 57.62 | 59.14 | 59.14 | -0.35 (-0.59%) | 627,426 |
25 Oct 2023 | CNY | 60 | 60.84 | 59.22 | 59.49 | 59.49 | -0.29 (-0.49%) | 712,000 |
24 Oct 2023 | CNY | 58.62 | 59.86 | 58 | 59.78 | 59.78 | +1.53 (+2.63%) | 823,586 |
23 Oct 2023 | CNY | 61.03 | 61.06 | 58.05 | 58.25 | 58.25 | -2.82 (-4.62%) | 803,497 |
20 Oct 2023 | CNY | 60.86 | 62.25 | 60.81 | 61.07 | 61.07 | -0.05 (-0.08%) | 572,964 |
19 Oct 2023 | CNY | 61.36 | 62.1 | 60.8 | 61.12 | 61.12 | -0.34 (-0.55%) | 434,486 |
18 Oct 2023 | CNY | 63.35 | 63.35 | 61.46 | 61.46 | 61.46 | -1.94 (-3.06%) | 619,565 |
17 Oct 2023 | CNY | 63.86 | 64.49 | 63.26 | 63.4 | 63.4 | -0.89 (-1.38%) | 644,488 |
16 Oct 2023 | CNY | 65.5 | 67.13 | 64.07 | 64.29 | 64.29 | -0.96 (-1.47%) | 968,230 |
13 Oct 2023 | CNY | 66.21 | 66.21 | 64.55 | 65.25 | 65.25 | -1.2 (-1.81%) | 792,207 |
12 Oct 2023 | CNY | 65.41 | 66.66 | 65.3 | 66.45 | 66.45 | +1.06 (+1.62%) | 827,705 |
11 Oct 2023 | CNY | 65.63 | 66.33 | 65.33 | 65.39 | 65.39 | -0.02 (-0.03%) | 490,423 |
10 Oct 2023 | CNY | 65.54 | 66.46 | 65.28 | 65.41 | 65.41 | -0.04 (-0.06%) | 476,608 |
9 Oct 2023 | CNY | 65.99 | 66.35 | 65.2 | 65.45 | 65.45 | -0.54 (-0.82%) | 470,681 |