Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 58.01 | 60.61 | 57.82 | 59.08 | 59.08 | +0.77 (+1.32%) | 2,894,240 |
13 Nov 2023 | CNY | 56.8 | 58.48 | 56.41 | 58.31 | 58.31 | +1.53 (+2.69%) | 2,313,860 |
10 Nov 2023 | CNY | 56.26 | 57.46 | 55.5 | 56.78 | 56.78 | +0.52 (+0.92%) | 2,057,580 |
9 Nov 2023 | CNY | 55.79 | 57.12 | 55.51 | 56.26 | 56.26 | +0.18 (+0.32%) | 1,427,000 |
8 Nov 2023 | CNY | 54 | 56.1 | 54 | 56.08 | 56.08 | +1.98 (+3.66%) | 2,763,300 |
7 Nov 2023 | CNY | 55.6 | 55.6 | 53.6 | 54.1 | 54.1 | -1.45 (-2.61%) | 2,384,700 |
6 Nov 2023 | CNY | 54.48 | 56.77 | 53.6 | 55.55 | 55.55 | +1.71 (+3.18%) | 2,644,590 |
3 Nov 2023 | CNY | 52.6 | 54.2 | 52.6 | 53.84 | 53.84 | +0.99 (+1.87%) | 1,192,300 |
2 Nov 2023 | CNY | 53.61 | 54.37 | 52.4 | 52.85 | 52.85 | -1.06 (-1.97%) | 1,719,900 |
1 Nov 2023 | CNY | 57.17 | 57.17 | 53.73 | 53.91 | 53.91 | -3.13 (-5.49%) | 2,810,930 |
31 Oct 2023 | CNY | 57.11 | 58.2 | 56.88 | 57.04 | 57.04 | -0.77 (-1.33%) | 1,164,950 |
30 Oct 2023 | CNY | 57.1 | 58 | 56.38 | 57.81 | 57.81 | -0.54 (-0.93%) | 2,178,080 |
27 Oct 2023 | CNY | 59.8 | 59.8 | 56.91 | 58.35 | 58.35 | -2.05 (-3.39%) | 3,760,640 |
26 Oct 2023 | CNY | 58.22 | 61 | 58.08 | 60.4 | 60.4 | +1.56 (+2.65%) | 1,734,870 |
25 Oct 2023 | CNY | 59.65 | 60.62 | 58.2 | 58.84 | 58.84 | -0.76 (-1.28%) | 1,511,520 |
24 Oct 2023 | CNY | 58.16 | 60.5 | 55.47 | 59.6 | 59.6 | +1.36 (+2.34%) | 2,388,050 |
23 Oct 2023 | CNY | 60.55 | 60.56 | 57 | 58.24 | 58.24 | -2.83 (-4.63%) | 2,169,530 |
20 Oct 2023 | CNY | 61.9 | 63.99 | 59.06 | 61.07 | 61.07 | -1.21 (-1.94%) | 2,462,610 |
19 Oct 2023 | CNY | 59.79 | 63.6 | 59.13 | 62.28 | 62.28 | +2.19 (+3.64%) | 3,268,430 |
18 Oct 2023 | CNY | 59.83 | 60.59 | 58.63 | 60.09 | 60.09 | -0.6 (-0.99%) | 1,132,160 |
17 Oct 2023 | CNY | 58.4 | 61.34 | 58.4 | 60.69 | 60.69 | +1.79 (+3.04%) | 2,233,260 |
16 Oct 2023 | CNY | 57.99 | 59.2 | 57.19 | 58.9 | 58.9 | +0.51 (+0.87%) | 1,471,670 |
13 Oct 2023 | CNY | 60.07 | 60.07 | 57.68 | 58.39 | 58.39 | -2.5 (-4.11%) | 2,312,480 |
12 Oct 2023 | CNY | 62.13 | 64.8 | 60.06 | 60.89 | 60.89 | -0.75 (-1.22%) | 2,047,710 |
11 Oct 2023 | CNY | 59.71 | 62.04 | 58.51 | 61.64 | 61.64 | +1.74 (+2.90%) | 2,718,970 |
10 Oct 2023 | CNY | 60.8 | 61.07 | 59.7 | 59.9 | 59.9 | -0.65 (-1.07%) | 1,333,200 |
9 Oct 2023 | CNY | 62.14 | 62.14 | 59.71 | 60.55 | 60.55 | -1.65 (-2.65%) | 1,594,170 |
28 Sep 2023 | CNY | 63.77 | 63.8 | 61.58 | 62.2 | 62.2 | -1.57 (-2.46%) | 2,263,660 |
27 Sep 2023 | CNY | 63.09 | 66 | 62.29 | 63.77 | 63.77 | +0.61 (+0.97%) | 2,968,810 |
26 Sep 2023 | CNY | 61.7 | 65 | 61.35 | 63.16 | 63.16 | +1 (+1.61%) | 3,597,240 |