Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 49.81 | 50.36 | 49.57 | 50.07 | 50.07 | +0.11 (+0.22%) | 13,029,288 |
16 Nov 2023 | CNY | 50.98 | 50.99 | 49.93 | 49.96 | 49.96 | -1.25 (-2.44%) | 16,670,711 |
15 Nov 2023 | CNY | 52.94 | 52.94 | 50.96 | 51.21 | 51.21 | -0.44 (-0.85%) | 18,327,852 |
14 Nov 2023 | CNY | 51.2 | 52 | 50.96 | 51.65 | 51.65 | +0.6 (+1.18%) | 18,663,822 |
13 Nov 2023 | CNY | 51.72 | 51.8 | 50.69 | 51.05 | 51.05 | -0.14 (-0.27%) | 16,494,188 |
10 Nov 2023 | CNY | 51.56 | 52.03 | 50.93 | 51.19 | 51.19 | -0.74 (-1.42%) | 13,616,547 |
9 Nov 2023 | CNY | 52.53 | 52.79 | 51.69 | 51.93 | 51.93 | -0.61 (-1.16%) | 18,364,026 |
8 Nov 2023 | CNY | 53 | 53.17 | 52.15 | 52.54 | 52.54 | -0.53 (-1.00%) | 19,728,560 |
7 Nov 2023 | CNY | 53.1 | 53.99 | 53 | 53.07 | 53.07 | -0.56 (-1.04%) | 21,940,603 |
6 Nov 2023 | CNY | 50.7 | 54.2 | 50.5 | 53.63 | 53.63 | +3.58 (+7.15%) | 44,401,893 |
3 Nov 2023 | CNY | 48.91 | 50.4 | 48.8 | 50.05 | 50.05 | +1.13 (+2.31%) | 21,691,291 |
2 Nov 2023 | CNY | 49.79 | 50.13 | 48.91 | 48.92 | 48.92 | -0.64 (-1.29%) | 16,910,865 |
1 Nov 2023 | CNY | 49.71 | 50.47 | 49.4 | 49.56 | 49.56 | -0.21 (-0.42%) | 15,803,187 |
31 Oct 2023 | CNY | 49.95 | 50.39 | 49.01 | 49.77 | 49.77 | -0.27 (-0.54%) | 22,150,063 |
30 Oct 2023 | CNY | 49.12 | 50.37 | 48.96 | 50.04 | 50.04 | +0.47 (+0.95%) | 37,474,403 |
27 Oct 2023 | CNY | 48.34 | 49.78 | 47.7 | 49.57 | 49.57 | +1.51 (+3.14%) | 55,111,367 |
26 Oct 2023 | CNY | 44.81 | 48.06 | 44.81 | 48.06 | 48.06 | +4.37 (+10.00%) | 34,254,216 |
25 Oct 2023 | CNY | 43.33 | 43.88 | 42.95 | 43.69 | 43.69 | +0.57 (+1.32%) | 12,700,725 |
24 Oct 2023 | CNY | 43.28 | 43.38 | 42.01 | 43.12 | 43.12 | +0.02 (+0.05%) | 13,939,848 |
23 Oct 2023 | CNY | 43.8 | 43.89 | 42.63 | 43.1 | 43.1 | -0.71 (-1.62%) | 12,020,021 |
20 Oct 2023 | CNY | 44.31 | 45.05 | 43.6 | 43.81 | 43.81 | -1.18 (-2.62%) | 12,981,353 |
19 Oct 2023 | CNY | 45.28 | 46.45 | 44.95 | 44.99 | 44.99 | -0.71 (-1.55%) | 11,424,180 |
18 Oct 2023 | CNY | 46.32 | 46.54 | 45.65 | 45.7 | 45.7 | -0.66 (-1.42%) | 8,001,091 |
17 Oct 2023 | CNY | 46.58 | 46.78 | 45.98 | 46.36 | 46.36 | -0.23 (-0.49%) | 8,804,406 |
16 Oct 2023 | CNY | 47.34 | 47.54 | 46.46 | 46.59 | 46.59 | -0.77 (-1.63%) | 15,393,632 |
13 Oct 2023 | CNY | 47.02 | 47.65 | 46.81 | 47.36 | 47.36 | +0.13 (+0.28%) | 14,878,307 |
12 Oct 2023 | CNY | 46.99 | 47.56 | 46.88 | 47.23 | 47.23 | +0.2 (+0.43%) | 16,925,108 |
11 Oct 2023 | CNY | 45.8 | 47.11 | 45.5 | 47.03 | 47.03 | +1.08 (+2.35%) | 27,010,964 |
10 Oct 2023 | CNY | 43.75 | 46.34 | 43.75 | 45.95 | 45.95 | +2.34 (+5.37%) | 27,482,237 |
9 Oct 2023 | CNY | 43.6 | 44.2 | 43.11 | 43.61 | 43.61 | -0.04 (-0.09%) | 11,224,759 |