Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 54.71 | 55.05 | 53.84 | 54.46 | 54.46 | -0.14 (-0.26%) | 2,550,567 |
17 Nov 2023 | CNY | 54.97 | 54.97 | 54.13 | 54.6 | 54.6 | +0.13 (+0.24%) | 1,910,505 |
16 Nov 2023 | CNY | 56.36 | 56.36 | 54.34 | 54.47 | 54.47 | -1.8 (-3.20%) | 3,628,930 |
15 Nov 2023 | CNY | 55.87 | 57.42 | 55.81 | 56.27 | 56.27 | +0.77 (+1.39%) | 4,356,535 |
14 Nov 2023 | CNY | 56.5 | 57.09 | 55.22 | 55.5 | 55.5 | -1 (-1.77%) | 3,007,855 |
13 Nov 2023 | CNY | 56.34 | 57.58 | 55.79 | 56.5 | 56.5 | -0.83 (-1.45%) | 3,039,529 |
10 Nov 2023 | CNY | 57.9 | 57.96 | 56.66 | 57.33 | 57.33 | -0.99 (-1.70%) | 2,597,433 |
9 Nov 2023 | CNY | 57.28 | 59.8 | 57.2 | 58.32 | 58.32 | +1.01 (+1.76%) | 4,074,055 |
8 Nov 2023 | CNY | 57.67 | 57.94 | 56.73 | 57.31 | 57.31 | -0.32 (-0.56%) | 1,947,200 |
7 Nov 2023 | CNY | 57.5 | 57.9 | 56.98 | 57.63 | 57.63 | -0.26 (-0.45%) | 1,625,855 |
6 Nov 2023 | CNY | 57.05 | 58.4 | 57 | 57.89 | 57.89 | +0.81 (+1.42%) | 2,517,468 |
3 Nov 2023 | CNY | 55.91 | 57.45 | 55.78 | 57.08 | 57.08 | +1.23 (+2.20%) | 2,398,779 |
2 Nov 2023 | CNY | 57.2 | 57.34 | 55.8 | 55.85 | 55.85 | -1.13 (-1.98%) | 1,676,316 |
1 Nov 2023 | CNY | 57.58 | 57.58 | 56.6 | 56.98 | 56.98 | -0.27 (-0.47%) | 2,134,835 |
31 Oct 2023 | CNY | 56.61 | 57.63 | 56.49 | 57.25 | 57.25 | +0.44 (+0.77%) | 2,549,277 |
30 Oct 2023 | CNY | 56.03 | 57.16 | 55.58 | 56.81 | 56.81 | +0.77 (+1.37%) | 2,364,590 |
27 Oct 2023 | CNY | 53.92 | 56.27 | 53.51 | 56.04 | 56.04 | +2.14 (+3.97%) | 3,648,081 |
26 Oct 2023 | CNY | 53.91 | 54 | 53 | 53.9 | 53.9 | -0.42 (-0.77%) | 1,718,399 |
25 Oct 2023 | CNY | 54.52 | 55.33 | 54.08 | 54.32 | 54.32 | +0.07 (+0.13%) | 1,999,240 |
24 Oct 2023 | CNY | 54.04 | 54.65 | 53.53 | 54.25 | 54.25 | +0.15 (+0.28%) | 2,186,340 |
23 Oct 2023 | CNY | 55.24 | 55.26 | 53.12 | 54.1 | 54.1 | -1.14 (-2.06%) | 2,135,983 |
20 Oct 2023 | CNY | 54.85 | 55.66 | 54.55 | 55.24 | 55.24 | +0.14 (+0.25%) | 2,436,900 |
19 Oct 2023 | CNY | 55.72 | 56.35 | 55.07 | 55.1 | 55.1 | -0.99 (-1.77%) | 1,877,401 |
18 Oct 2023 | CNY | 57 | 57 | 55.99 | 56.09 | 56.09 | -0.95 (-1.67%) | 1,764,900 |
17 Oct 2023 | CNY | 57.3 | 57.7 | 56.7 | 57.04 | 57.04 | -0.17 (-0.30%) | 1,418,400 |
16 Oct 2023 | CNY | 59.05 | 59.33 | 57 | 57.21 | 57.21 | -1.82 (-3.08%) | 2,538,216 |
13 Oct 2023 | CNY | 59.51 | 60.08 | 58.55 | 59.03 | 59.03 | -1.04 (-1.73%) | 2,647,861 |
12 Oct 2023 | CNY | 58.66 | 60.2 | 58.64 | 60.07 | 60.07 | +1.48 (+2.53%) | 3,612,466 |
11 Oct 2023 | CNY | 59.15 | 59.47 | 58.45 | 58.59 | 58.59 | -0.31 (-0.53%) | 2,185,328 |
10 Oct 2023 | CNY | 59.36 | 59.86 | 58.87 | 58.9 | 58.9 | -0.45 (-0.76%) | 1,829,386 |