Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2023 | CNY | 49.34 | 50.6 | 48.26 | 49.24 | 49.24 | +0.21 (+0.43%) | 3,487,468 |
10 Nov 2023 | CNY | 47.3 | 49.98 | 46.6 | 49.03 | 49.03 | +0.94 (+1.95%) | 4,292,162 |
9 Nov 2023 | CNY | 45.37 | 48.98 | 45.34 | 48.09 | 48.09 | +2.75 (+6.07%) | 3,598,272 |
8 Nov 2023 | CNY | 45.02 | 46.2 | 44.85 | 45.34 | 45.34 | +0.34 (+0.76%) | 1,608,612 |
7 Nov 2023 | CNY | 45.8 | 45.8 | 44.65 | 45 | 45 | -0.63 (-1.38%) | 1,173,562 |
6 Nov 2023 | CNY | 44.45 | 45.75 | 44.35 | 45.63 | 45.63 | +1.39 (+3.14%) | 1,390,655 |
3 Nov 2023 | CNY | 43.95 | 44.55 | 43.61 | 44.24 | 44.24 | +0.42 (+0.96%) | 940,884 |
2 Nov 2023 | CNY | 44.59 | 45.09 | 43.8 | 43.82 | 43.82 | -0.67 (-1.51%) | 1,046,980 |
1 Nov 2023 | CNY | 44.6 | 45.5 | 44.18 | 44.49 | 44.49 | -0.64 (-1.42%) | 1,489,024 |
31 Oct 2023 | CNY | 45.89 | 46.13 | 44.35 | 45.13 | 45.13 | -0.62 (-1.36%) | 2,376,963 |
30 Oct 2023 | CNY | 43.03 | 46.23 | 43.01 | 45.75 | 45.75 | +2.2 (+5.05%) | 3,162,372 |
27 Oct 2023 | CNY | 40.3 | 44 | 39.91 | 43.55 | 43.55 | +3.06 (+7.56%) | 3,958,891 |
26 Oct 2023 | CNY | 41 | 41.1 | 39.8 | 40.49 | 40.49 | -0.63 (-1.53%) | 1,322,651 |
25 Oct 2023 | CNY | 40 | 41.73 | 40 | 41.12 | 41.12 | +1.58 (+4.00%) | 2,080,364 |
24 Oct 2023 | CNY | 38.65 | 39.64 | 38.53 | 39.54 | 39.54 | +0.91 (+2.36%) | 1,068,469 |
23 Oct 2023 | CNY | 40.01 | 40.01 | 38.14 | 38.63 | 38.63 | -1.58 (-3.93%) | 1,075,423 |
20 Oct 2023 | CNY | 39.9 | 40.89 | 39.72 | 40.21 | 40.21 | +0.16 (+0.40%) | 1,012,271 |
19 Oct 2023 | CNY | 39.58 | 40.7 | 39.48 | 40.05 | 40.05 | +0.2 (+0.50%) | 787,853 |
18 Oct 2023 | CNY | 41.03 | 41.03 | 39.82 | 39.85 | 39.85 | -1.35 (-3.28%) | 782,819 |
17 Oct 2023 | CNY | 41.3 | 41.85 | 40.82 | 41.2 | 41.2 | -0.11 (-0.27%) | 878,353 |
16 Oct 2023 | CNY | 42.79 | 42.79 | 41.14 | 41.31 | 41.31 | -1.19 (-2.80%) | 1,115,047 |
13 Oct 2023 | CNY | 43.53 | 43.62 | 42.16 | 42.5 | 42.5 | -1.25 (-2.86%) | 1,185,105 |
12 Oct 2023 | CNY | 43.33 | 44.2 | 42.82 | 43.75 | 43.75 | +0.55 (+1.27%) | 1,374,804 |
11 Oct 2023 | CNY | 43.57 | 43.75 | 42.88 | 43.2 | 43.2 | -0.34 (-0.78%) | 968,926 |
10 Oct 2023 | CNY | 43.69 | 44.37 | 43.33 | 43.54 | 43.54 | -0.08 (-0.18%) | 917,277 |
9 Oct 2023 | CNY | 43.84 | 44.77 | 43.41 | 43.62 | 43.62 | -0.12 (-0.27%) | 1,041,400 |
28 Sep 2023 | CNY | 44.04 | 44.39 | 43 | 43.74 | 43.74 | -0.04 (-0.09%) | 1,119,197 |
27 Sep 2023 | CNY | 43.8 | 45.42 | 43.73 | 43.78 | 43.78 | -0.26 (-0.59%) | 1,461,707 |
26 Sep 2023 | CNY | 45.08 | 45.17 | 43.7 | 44.04 | 44.04 | -1.29 (-2.85%) | 1,352,140 |
25 Sep 2023 | CNY | 44 | 45.78 | 43.51 | 45.33 | 45.33 | +1.52 (+3.47%) | 1,847,111 |