Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 38.4 | 38.86 | 38.06 | 38.59 | 38.59 | +0.19 (+0.49%) | 337,000 |
16 Nov 2023 | CNY | 38.74 | 39 | 38.3 | 38.4 | 38.4 | -0.53 (-1.36%) | 424,600 |
15 Nov 2023 | CNY | 37.8 | 39 | 37.8 | 38.93 | 38.93 | +1.18 (+3.13%) | 656,500 |
14 Nov 2023 | CNY | 37.15 | 37.79 | 37.06 | 37.75 | 37.75 | +0.5 (+1.34%) | 640,451 |
13 Nov 2023 | CNY | 38.17 | 38.2 | 36.76 | 37.25 | 37.25 | -0.76 (-2.00%) | 765,502 |
10 Nov 2023 | CNY | 37.22 | 38.32 | 36.7 | 38.01 | 38.01 | +0.78 (+2.10%) | 810,800 |
9 Nov 2023 | CNY | 37.42 | 37.78 | 37 | 37.23 | 37.23 | -0.09 (-0.24%) | 557,825 |
8 Nov 2023 | CNY | 37.56 | 37.64 | 36.8 | 37.32 | 37.32 | -0.2 (-0.53%) | 646,018 |
7 Nov 2023 | CNY | 37.4 | 37.7 | 36.83 | 37.52 | 37.52 | +0.1 (+0.27%) | 541,400 |
6 Nov 2023 | CNY | 36.75 | 37.58 | 36.12 | 37.42 | 37.42 | +0.76 (+2.07%) | 746,300 |
3 Nov 2023 | CNY | 35.81 | 36.76 | 35.75 | 36.66 | 36.66 | +0.88 (+2.46%) | 648,763 |
2 Nov 2023 | CNY | 35.8 | 36.49 | 35.28 | 35.78 | 35.78 | +0.02 (+0.06%) | 701,904 |
1 Nov 2023 | CNY | 35.9 | 35.9 | 35 | 35.76 | 35.76 | +0.31 (+0.87%) | 462,953 |
31 Oct 2023 | CNY | 35.23 | 35.56 | 35.05 | 35.45 | 35.45 | -0.35 (-0.98%) | 573,994 |
30 Oct 2023 | CNY | 35.41 | 36 | 34.51 | 35.8 | 35.8 | -0.07 (-0.20%) | 1,081,687 |
27 Oct 2023 | CNY | 34.16 | 36.21 | 33.6 | 35.87 | 35.87 | +1.5 (+4.36%) | 1,059,500 |
26 Oct 2023 | CNY | 35.89 | 35.89 | 33.68 | 34.37 | 34.37 | -1.16 (-3.26%) | 723,000 |
25 Oct 2023 | CNY | 33.99 | 36.3 | 33.93 | 35.53 | 35.53 | +1.54 (+4.53%) | 1,116,534 |
24 Oct 2023 | CNY | 32.79 | 34.65 | 32.79 | 33.99 | 33.99 | +1.26 (+3.85%) | 905,067 |
23 Oct 2023 | CNY | 33.52 | 33.7 | 32.52 | 32.73 | 32.73 | -1.05 (-3.11%) | 465,010 |
20 Oct 2023 | CNY | 33.96 | 34.83 | 33.71 | 33.78 | 33.78 | -0.18 (-0.53%) | 465,710 |
19 Oct 2023 | CNY | 33.96 | 34.7 | 33.73 | 33.96 | 33.96 | -0.03 (-0.09%) | 457,900 |
18 Oct 2023 | CNY | 34.67 | 34.83 | 33.96 | 33.99 | 33.99 | -0.91 (-2.61%) | 400,100 |
17 Oct 2023 | CNY | 34.76 | 35.23 | 34.52 | 34.9 | 34.9 | -0.2 (-0.57%) | 448,400 |
16 Oct 2023 | CNY | 35.6 | 36 | 34.71 | 35.1 | 35.1 | -0.5 (-1.40%) | 689,900 |
13 Oct 2023 | CNY | 36.19 | 36.19 | 35.2 | 35.6 | 35.6 | -0.57 (-1.58%) | 617,400 |
12 Oct 2023 | CNY | 36.41 | 36.82 | 35.93 | 36.17 | 36.17 | -0.12 (-0.33%) | 585,800 |
11 Oct 2023 | CNY | 36.86 | 37.22 | 36.23 | 36.29 | 36.29 | -0.19 (-0.52%) | 593,900 |
10 Oct 2023 | CNY | 36.98 | 37.21 | 36.44 | 36.48 | 36.48 | -0.5 (-1.35%) | 491,059 |
9 Oct 2023 | CNY | 37.53 | 37.6 | 36.78 | 36.98 | 36.98 | -0.62 (-1.65%) | 443,801 |