Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 39.16 | 43.13 | 38.85 | 42.41 | 42.41 | +3.2 (+8.16%) | 105,158,070 |
13 Nov 2023 | CNY | 39.06 | 39.54 | 38.61 | 39.21 | 39.21 | +0.31 (+0.80%) | 18,777,160 |
10 Nov 2023 | CNY | 38.66 | 39.1 | 38.55 | 38.9 | 38.9 | +0.07 (+0.18%) | 12,733,920 |
9 Nov 2023 | CNY | 38.6 | 38.9 | 38.25 | 38.83 | 38.83 | +0.19 (+0.49%) | 18,862,920 |
8 Nov 2023 | CNY | 39.15 | 39.27 | 38.43 | 38.64 | 38.64 | -0.58 (-1.48%) | 16,188,070 |
7 Nov 2023 | CNY | 38.6 | 39.42 | 38.53 | 39.22 | 39.22 | +0.24 (+0.62%) | 21,551,890 |
6 Nov 2023 | CNY | 38.19 | 39.58 | 37.78 | 38.98 | 38.98 | +2.32 (+6.33%) | 42,276,370 |
3 Nov 2023 | CNY | 36.5 | 36.8 | 36.45 | 36.66 | 36.66 | +0.17 (+0.47%) | 8,714,950 |
2 Nov 2023 | CNY | 36.52 | 36.95 | 36.46 | 36.49 | 36.49 | -0.11 (-0.30%) | 6,034,120 |
1 Nov 2023 | CNY | 37.1 | 37.16 | 36.45 | 36.6 | 36.6 | -0.24 (-0.65%) | 8,483,160 |
31 Oct 2023 | CNY | 37.08 | 37.4 | 36.73 | 36.84 | 36.84 | -0.5 (-1.34%) | 12,131,430 |
30 Oct 2023 | CNY | 36.92 | 37.61 | 36.6 | 37.34 | 37.34 | +0.11 (+0.30%) | 16,204,600 |
27 Oct 2023 | CNY | 36.85 | 37.37 | 36.75 | 37.23 | 37.23 | +0.19 (+0.51%) | 12,966,490 |
26 Oct 2023 | CNY | 37.06 | 37.24 | 36.75 | 37.04 | 37.04 | -0.39 (-1.04%) | 10,397,650 |
25 Oct 2023 | CNY | 38.2 | 38.2 | 37.29 | 37.43 | 37.43 | -0.44 (-1.16%) | 13,790,500 |
24 Oct 2023 | CNY | 36.91 | 38.14 | 36.91 | 37.87 | 37.87 | +1.04 (+2.82%) | 16,146,000 |
23 Oct 2023 | CNY | 37.15 | 37.22 | 36.18 | 36.83 | 36.83 | -0.4 (-1.07%) | 9,258,560 |
20 Oct 2023 | CNY | 36.56 | 37.45 | 36.51 | 37.23 | 37.23 | +0.44 (+1.20%) | 11,292,110 |
19 Oct 2023 | CNY | 36.7 | 37.33 | 36.58 | 36.79 | 36.79 | -0.11 (-0.30%) | 9,830,020 |
18 Oct 2023 | CNY | 37.02 | 37.29 | 36.9 | 36.9 | 36.9 | -0.28 (-0.75%) | 7,053,470 |
17 Oct 2023 | CNY | 36.92 | 37.57 | 36.8 | 37.18 | 37.18 | +0.38 (+1.03%) | 10,001,070 |
16 Oct 2023 | CNY | 36.79 | 37.18 | 36.55 | 36.8 | 36.8 | +0.01 (+0.03%) | 7,011,460 |
13 Oct 2023 | CNY | 36.94 | 37.13 | 36.76 | 36.79 | 36.79 | -0.58 (-1.55%) | 5,643,200 |
12 Oct 2023 | CNY | 37.5 | 37.67 | 36.88 | 37.37 | 37.37 | +0.71 (+1.94%) | 11,259,070 |
11 Oct 2023 | CNY | 36.87 | 36.95 | 36.51 | 36.66 | 36.66 | -0.02 (-0.05%) | 5,849,340 |
10 Oct 2023 | CNY | 36.8 | 37.04 | 36.65 | 36.68 | 36.68 | -0.01 (-0.03%) | 5,170,750 |
9 Oct 2023 | CNY | 37.22 | 37.3 | 36.27 | 36.69 | 36.69 | -0.77 (-2.06%) | 10,762,770 |
28 Sep 2023 | CNY | 37.3 | 37.52 | 37.03 | 37.46 | 37.46 | +0.23 (+0.62%) | 7,971,850 |
27 Sep 2023 | CNY | 37.02 | 37.55 | 37.01 | 37.23 | 37.23 | -0.02 (-0.05%) | 5,672,380 |
26 Sep 2023 | CNY | 37.12 | 37.32 | 37.06 | 37.25 | 37.25 | +0.15 (+0.40%) | 5,675,130 |