Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 54.2 | 54.7 | 53.8 | 54.06 | 54.06 | -0.19 (-0.35%) | 4,431,440 |
13 Nov 2023 | CNY | 54.87 | 55.28 | 53.54 | 54.25 | 54.25 | -0.8 (-1.45%) | 8,267,430 |
10 Nov 2023 | CNY | 55.55 | 55.87 | 54.89 | 55.05 | 55.05 | -0.98 (-1.75%) | 4,164,300 |
9 Nov 2023 | CNY | 56.05 | 56.36 | 55.5 | 56.03 | 56.03 | +0.09 (+0.16%) | 3,617,210 |
8 Nov 2023 | CNY | 55.25 | 56.37 | 54.99 | 55.94 | 55.94 | +0.48 (+0.87%) | 6,768,150 |
7 Nov 2023 | CNY | 55.93 | 55.98 | 54.88 | 55.46 | 55.46 | -0.67 (-1.19%) | 7,236,200 |
6 Nov 2023 | CNY | 58.3 | 58.3 | 55.62 | 56.13 | 56.13 | -1.76 (-3.04%) | 12,444,920 |
3 Nov 2023 | CNY | 58 | 59.15 | 57.6 | 57.89 | 57.89 | -0.41 (-0.70%) | 5,913,300 |
2 Nov 2023 | CNY | 59.83 | 60.01 | 57.77 | 58.3 | 58.3 | -1.24 (-2.08%) | 4,895,200 |
1 Nov 2023 | CNY | 60.85 | 61.06 | 59.5 | 59.54 | 59.54 | +1.04 (+1.78%) | 9,947,990 |
31 Oct 2023 | CNY | 59.02 | 59.32 | 57.5 | 58.5 | 58.5 | -0.49 (-0.83%) | 5,692,560 |
30 Oct 2023 | CNY | 57.35 | 59.21 | 57.35 | 58.99 | 58.99 | +1.25 (+2.16%) | 5,684,190 |
27 Oct 2023 | CNY | 56.9 | 58.5 | 56.72 | 57.74 | 57.74 | +0.64 (+1.12%) | 4,891,180 |
26 Oct 2023 | CNY | 56.28 | 57.1 | 55.94 | 57.1 | 57.1 | +0.45 (+0.79%) | 3,623,470 |
25 Oct 2023 | CNY | 55.3 | 57.12 | 55.3 | 56.65 | 56.65 | +2.85 (+5.30%) | 9,010,930 |
24 Oct 2023 | CNY | 53.38 | 53.97 | 52.28 | 53.8 | 53.8 | +0.64 (+1.20%) | 4,930,080 |
23 Oct 2023 | CNY | 53.08 | 54.46 | 52.7 | 53.16 | 53.16 | -0.23 (-0.43%) | 3,421,950 |
20 Oct 2023 | CNY | 54 | 54.68 | 53.25 | 53.39 | 53.39 | -0.78 (-1.44%) | 3,749,740 |
19 Oct 2023 | CNY | 55.52 | 55.7 | 54.05 | 54.17 | 54.17 | -1.58 (-2.83%) | 5,632,140 |
18 Oct 2023 | CNY | 55.46 | 56.5 | 55.22 | 55.75 | 55.75 | 0.0 (0.0%) | 2,987,390 |
17 Oct 2023 | CNY | 55.91 | 56.21 | 55.4 | 55.75 | 55.75 | -0.26 (-0.46%) | 3,132,540 |
16 Oct 2023 | CNY | 56.15 | 56.7 | 55.6 | 56.01 | 56.01 | -0.28 (-0.50%) | 3,813,780 |
13 Oct 2023 | CNY | 57.15 | 57.35 | 55.72 | 56.29 | 56.29 | -1.43 (-2.48%) | 6,026,320 |
12 Oct 2023 | CNY | 58.6 | 58.86 | 57.38 | 57.72 | 57.72 | -0.43 (-0.74%) | 3,504,950 |
11 Oct 2023 | CNY | 58.8 | 59.22 | 57.8 | 58.15 | 58.15 | -0.32 (-0.55%) | 3,817,830 |
10 Oct 2023 | CNY | 58.99 | 60.09 | 58.28 | 58.47 | 58.47 | -0.68 (-1.15%) | 4,208,930 |
9 Oct 2023 | CNY | 58.63 | 59.19 | 57.5 | 59.15 | 59.15 | +0.48 (+0.82%) | 4,516,660 |
28 Sep 2023 | CNY | 60.28 | 60.59 | 58.55 | 58.67 | 58.67 | -1.49 (-2.48%) | 6,738,230 |
27 Sep 2023 | CNY | 59.88 | 61.18 | 59.59 | 60.16 | 60.16 | +0.01 (+0.02%) | 3,791,480 |
26 Sep 2023 | CNY | 60.71 | 61.19 | 59.85 | 60.15 | 60.15 | -0.72 (-1.18%) | 2,667,980 |