Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 54.37 | 55 | 53.03 | 53.05 | 53.05 | -1.04 (-1.92%) | 2,368,775 |
9 Nov 2023 | CNY | 54.9 | 57.14 | 53.62 | 54.09 | 54.09 | -0.76 (-1.39%) | 4,521,610 |
8 Nov 2023 | CNY | 54.42 | 56.56 | 54.07 | 54.85 | 54.85 | +0.24 (+0.44%) | 4,303,183 |
7 Nov 2023 | CNY | 53.13 | 55.1 | 52.9 | 54.61 | 54.61 | +1.11 (+2.07%) | 3,086,400 |
6 Nov 2023 | CNY | 52.29 | 53.77 | 51.67 | 53.5 | 53.5 | +1.23 (+2.35%) | 2,866,945 |
3 Nov 2023 | CNY | 49.96 | 53 | 49.89 | 52.27 | 52.27 | +2.67 (+5.38%) | 3,952,780 |
2 Nov 2023 | CNY | 53.37 | 53.95 | 49.23 | 49.6 | 49.6 | -3.7 (-6.94%) | 3,949,774 |
1 Nov 2023 | CNY | 52.4 | 54.4 | 51.4 | 53.3 | 53.3 | +0.21 (+0.40%) | 2,852,471 |
31 Oct 2023 | CNY | 51.82 | 55.12 | 50.18 | 53.09 | 53.09 | +1.43 (+2.77%) | 3,887,737 |
30 Oct 2023 | CNY | 51.41 | 51.99 | 50.67 | 51.66 | 51.66 | -0.32 (-0.62%) | 1,470,177 |
27 Oct 2023 | CNY | 53.21 | 54.34 | 51.83 | 51.98 | 51.98 | -1.37 (-2.57%) | 2,171,028 |
26 Oct 2023 | CNY | 50.5 | 53.42 | 50.5 | 53.35 | 53.35 | +1.36 (+2.62%) | 2,103,700 |
25 Oct 2023 | CNY | 52.07 | 53.59 | 51.77 | 51.99 | 51.99 | +0.01 (+0.02%) | 1,612,786 |
24 Oct 2023 | CNY | 50.49 | 52.29 | 49.83 | 51.98 | 51.98 | +2.37 (+4.78%) | 1,924,807 |
23 Oct 2023 | CNY | 51.69 | 51.9 | 49.23 | 49.61 | 49.61 | -1.66 (-3.24%) | 2,042,104 |
20 Oct 2023 | CNY | 51.91 | 54.55 | 51.1 | 51.27 | 51.27 | -0.63 (-1.21%) | 2,503,515 |
19 Oct 2023 | CNY | 52.51 | 53.42 | 50.86 | 51.9 | 51.9 | -1.46 (-2.74%) | 2,666,296 |
18 Oct 2023 | CNY | 52.06 | 54.29 | 52 | 53.36 | 53.36 | +0.65 (+1.23%) | 3,317,353 |
17 Oct 2023 | CNY | 56 | 56.2 | 51.8 | 52.71 | 52.71 | -4.79 (-8.33%) | 5,040,461 |
16 Oct 2023 | CNY | 61.64 | 61.64 | 56.3 | 57.5 | 57.5 | -6.39 (-10.00%) | 6,092,489 |
13 Oct 2023 | CNY | 60.4 | 65.26 | 59.01 | 63.89 | 63.89 | +2.94 (+4.82%) | 7,425,507 |
12 Oct 2023 | CNY | 57 | 61.02 | 56.3 | 60.95 | 60.95 | +3.54 (+6.17%) | 6,429,811 |
11 Oct 2023 | CNY | 56.08 | 58.94 | 55.38 | 57.41 | 57.41 | +2.26 (+4.10%) | 4,459,095 |
10 Oct 2023 | CNY | 56.56 | 57.56 | 54.71 | 55.15 | 55.15 | -1.43 (-2.53%) | 2,526,473 |
9 Oct 2023 | CNY | 55.58 | 57.64 | 55.55 | 56.58 | 56.58 | +1.03 (+1.85%) | 2,880,389 |
28 Sep 2023 | CNY | 55.25 | 57.36 | 55.18 | 55.55 | 55.55 | +0.59 (+1.07%) | 2,835,859 |
27 Sep 2023 | CNY | 56.39 | 57.45 | 54.9 | 54.96 | 54.96 | -0.78 (-1.40%) | 2,307,096 |
26 Sep 2023 | CNY | 56.21 | 57.1 | 55.1 | 55.74 | 55.74 | -0.95 (-1.68%) | 2,118,686 |
25 Sep 2023 | CNY | 56.04 | 57.65 | 55.85 | 56.69 | 56.69 | 0.0 (0.0%) | 2,465,485 |
22 Sep 2023 | CNY | 55.77 | 57.7 | 55.5 | 56.69 | 56.69 | +1.09 (+1.96%) | 2,575,076 |