Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
16 Oct 2023 | CNY | 46.7 | 46.71 | 45.08 | 45.67 | 45.67 | -1.03 (-2.21%) | 6,082,670 |
13 Oct 2023 | CNY | 47.2 | 48.77 | 46.32 | 46.7 | 46.7 | -0.54 (-1.14%) | 9,361,450 |
12 Oct 2023 | CNY | 46.08 | 47.85 | 45.35 | 47.24 | 47.24 | +0.94 (+2.03%) | 8,560,240 |
11 Oct 2023 | CNY | 46.23 | 47.5 | 45.32 | 46.3 | 46.3 | +0.06 (+0.13%) | 9,876,550 |
10 Oct 2023 | CNY | 45.87 | 49 | 44.62 | 46.24 | 46.24 | +1.27 (+2.82%) | 15,974,560 |
9 Oct 2023 | CNY | 42.89 | 44.97 | 42.88 | 44.97 | 44.97 | +4.09 (+10.00%) | 12,701,100 |
28 Sep 2023 | CNY | 41.02 | 41.67 | 40.69 | 40.88 | 40.88 | -0.03 (-0.07%) | 3,195,160 |
27 Sep 2023 | CNY | 41.95 | 42.08 | 40.9 | 40.91 | 40.91 | -0.83 (-1.99%) | 3,809,860 |
26 Sep 2023 | CNY | 42.35 | 42.47 | 41.28 | 41.74 | 41.74 | -1.15 (-2.68%) | 3,908,600 |