Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 63.98 | 64.57 | 62.36 | 62.88 | 62.88 | -1.53 (-2.38%) | 2,629,530 |
13 Oct 2023 | CNY | 64.28 | 65.07 | 64.01 | 64.41 | 64.41 | +0.04 (+0.06%) | 1,119,030 |
12 Oct 2023 | CNY | 62.91 | 65.57 | 62.63 | 64.37 | 64.37 | +1.46 (+2.32%) | 2,804,170 |
11 Oct 2023 | CNY | 64.36 | 64.36 | 62.16 | 62.91 | 62.91 | -1.09 (-1.70%) | 2,418,490 |
10 Oct 2023 | CNY | 63.36 | 64.2 | 62.89 | 64 | 64 | +0.64 (+1.01%) | 1,932,600 |
9 Oct 2023 | CNY | 64.22 | 65.67 | 62.96 | 63.36 | 63.36 | +0.55 (+0.88%) | 3,430,990 |
28 Sep 2023 | CNY | 62.11 | 64 | 61.63 | 62.81 | 62.81 | +0.36 (+0.58%) | 2,640,860 |
27 Sep 2023 | CNY | 61.98 | 62.98 | 61 | 62.45 | 62.45 | +0.35 (+0.56%) | 1,775,750 |
26 Sep 2023 | CNY | 60.12 | 63.1 | 60.02 | 62.1 | 62.1 | +1.95 (+3.24%) | 4,553,220 |
25 Sep 2023 | CNY | 59.99 | 62.04 | 59.5 | 60.15 | 60.15 | +0.3 (+0.50%) | 3,354,840 |
22 Sep 2023 | CNY | 58.9 | 60.27 | 58.5 | 59.85 | 59.85 | +0.95 (+1.61%) | 2,169,580 |
21 Sep 2023 | CNY | 60.88 | 61.06 | 58.54 | 58.9 | 58.9 | -1.9 (-3.13%) | 2,206,580 |
20 Sep 2023 | CNY | 60.39 | 62.8 | 59.98 | 60.8 | 60.8 | +0.52 (+0.86%) | 3,763,260 |
19 Sep 2023 | CNY | 59.98 | 60.5 | 58.7 | 60.28 | 60.28 | +0.36 (+0.60%) | 2,572,240 |
18 Sep 2023 | CNY | 56.91 | 61.14 | 56.56 | 59.92 | 59.92 | +2.81 (+4.92%) | 4,407,230 |
15 Sep 2023 | CNY | 57.42 | 57.72 | 56.16 | 57.11 | 57.11 | -0.38 (-0.66%) | 2,767,050 |
14 Sep 2023 | CNY | 58.5 | 58.71 | 57 | 57.49 | 57.49 | -1.23 (-2.09%) | 2,405,800 |
13 Sep 2023 | CNY | 60.19 | 60.4 | 58.2 | 58.72 | 58.72 | -2.18 (-3.58%) | 2,895,710 |
12 Sep 2023 | CNY | 57.99 | 61.5 | 57.34 | 60.9 | 60.9 | +2.9 (+5%) | 6,010,540 |
11 Sep 2023 | CNY | 56.18 | 58.51 | 55.46 | 58 | 58 | +2.25 (+4.04%) | 2,833,650 |
8 Sep 2023 | CNY | 55.01 | 56.6 | 55.01 | 55.75 | 55.75 | +0.44 (+0.80%) | 1,602,310 |
7 Sep 2023 | CNY | 56.5 | 56.66 | 54.38 | 55.31 | 55.31 | -0.99 (-1.76%) | 2,298,000 |
6 Sep 2023 | CNY | 55.93 | 56.59 | 55 | 56.3 | 56.3 | +0.77 (+1.39%) | 2,088,410 |
5 Sep 2023 | CNY | 56.18 | 56.88 | 55.15 | 55.53 | 55.53 | -0.66 (-1.17%) | 1,941,540 |
4 Sep 2023 | CNY | 57.43 | 57.55 | 55 | 56.19 | 56.19 | -0.9 (-1.58%) | 2,836,970 |
1 Sep 2023 | CNY | 57.13 | 57.88 | 56.56 | 57.09 | 57.09 | 0.0 (0.0%) | 1,447,450 |
31 Aug 2023 | CNY | 57.8 | 58.29 | 56.83 | 57.09 | 57.09 | -0.69 (-1.19%) | 1,563,040 |
30 Aug 2023 | CNY | 57.8 | 58.78 | 57 | 57.78 | 57.78 | -0.01 (-0.02%) | 2,859,660 |
29 Aug 2023 | CNY | 52.81 | 58.24 | 52.81 | 57.79 | 57.79 | +4.75 (+8.96%) | 4,452,060 |
28 Aug 2023 | CNY | 56.61 | 58 | 53 | 53.04 | 53.04 | -0.7 (-1.30%) | 2,741,830 |