Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 42 | 42.6 | 40.87 | 41.4 | 41.4 | -0.71 (-1.69%) | 3,323,380 |
24 Nov 2023 | CNY | 43.76 | 43.9 | 42.04 | 42.11 | 42.11 | -1.89 (-4.30%) | 3,504,680 |
23 Nov 2023 | CNY | 41.9 | 44.23 | 41.9 | 44 | 44 | +2.14 (+5.11%) | 5,422,630 |
22 Nov 2023 | CNY | 43.29 | 43.33 | 41.86 | 41.86 | 41.86 | -1.47 (-3.39%) | 3,232,800 |
21 Nov 2023 | CNY | 44.58 | 44.66 | 43.24 | 43.33 | 43.33 | -1.22 (-2.74%) | 3,230,000 |
20 Nov 2023 | CNY | 44.76 | 45.02 | 44.18 | 44.55 | 44.55 | -0.39 (-0.87%) | 4,091,410 |
17 Nov 2023 | CNY | 43.2 | 45.4 | 43 | 44.94 | 44.94 | +1.33 (+3.05%) | 5,841,920 |
16 Nov 2023 | CNY | 44.65 | 45.02 | 43.61 | 43.61 | 43.61 | -0.94 (-2.11%) | 4,322,650 |
15 Nov 2023 | CNY | 43.43 | 45.25 | 43.43 | 44.55 | 44.55 | +1.4 (+3.24%) | 6,765,170 |
14 Nov 2023 | CNY | 42.91 | 43.7 | 42.75 | 43.15 | 43.15 | +0.25 (+0.58%) | 4,521,720 |
13 Nov 2023 | CNY | 42 | 44.24 | 41.85 | 42.9 | 42.9 | +0.24 (+0.56%) | 6,976,610 |
10 Nov 2023 | CNY | 41.3 | 42.66 | 40.82 | 42.66 | 42.66 | +1.42 (+3.44%) | 7,100,820 |
9 Nov 2023 | CNY | 41.68 | 41.9 | 40.77 | 41.24 | 41.24 | -0.44 (-1.06%) | 3,504,100 |
8 Nov 2023 | CNY | 42.19 | 42.3 | 41.2 | 41.68 | 41.68 | -0.72 (-1.70%) | 4,610,540 |
7 Nov 2023 | CNY | 42.32 | 42.99 | 41.91 | 42.4 | 42.4 | +0.08 (+0.19%) | 5,170,340 |
6 Nov 2023 | CNY | 41.08 | 42.43 | 40.56 | 42.32 | 42.32 | +1.6 (+3.93%) | 5,821,880 |
3 Nov 2023 | CNY | 39.52 | 41.12 | 39.38 | 40.72 | 40.72 | +1.52 (+3.88%) | 4,943,850 |
2 Nov 2023 | CNY | 40.1 | 40.5 | 39.19 | 39.2 | 39.2 | -0.89 (-2.22%) | 3,664,040 |
1 Nov 2023 | CNY | 39.81 | 40.53 | 38.96 | 40.09 | 40.09 | +0.19 (+0.48%) | 3,782,320 |
31 Oct 2023 | CNY | 42.59 | 42.59 | 39.62 | 39.9 | 39.9 | -2.53 (-5.96%) | 6,601,750 |
30 Oct 2023 | CNY | 41.9 | 42.5 | 41.26 | 42.43 | 42.43 | +0.35 (+0.83%) | 4,415,640 |
27 Oct 2023 | CNY | 41.99 | 43.15 | 41.47 | 42.08 | 42.08 | +0.34 (+0.81%) | 5,679,830 |
26 Oct 2023 | CNY | 41.8 | 42.06 | 40.36 | 41.74 | 41.74 | -0.29 (-0.69%) | 5,134,960 |
25 Oct 2023 | CNY | 40.6 | 42.49 | 40.16 | 42.03 | 42.03 | +1.85 (+4.60%) | 5,554,320 |
24 Oct 2023 | CNY | 41 | 41.2 | 39.17 | 40.18 | 40.18 | -0.14 (-0.35%) | 4,667,440 |
23 Oct 2023 | CNY | 40.79 | 42.55 | 40 | 40.32 | 40.32 | -0.9 (-2.18%) | 4,946,140 |
20 Oct 2023 | CNY | 41.83 | 43.2 | 41.1 | 41.22 | 41.22 | -1.39 (-3.26%) | 4,949,970 |
19 Oct 2023 | CNY | 45.8 | 45.81 | 42.21 | 42.61 | 42.61 | -3.9 (-8.39%) | 9,561,330 |
18 Oct 2023 | CNY | 44.39 | 46.55 | 43.7 | 46.51 | 46.51 | +2.08 (+4.68%) | 11,058,440 |
17 Oct 2023 | CNY | 45.69 | 45.74 | 44.15 | 44.43 | 44.43 | -1.24 (-2.72%) | 5,161,280 |