Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 49.02 | 49.75 | 48.59 | 49.01 | 49.01 | +0.05 (+0.10%) | 3,207,710 |
13 Nov 2023 | CNY | 50.05 | 50.09 | 48.14 | 48.96 | 48.96 | -0.79 (-1.59%) | 5,295,970 |
10 Nov 2023 | CNY | 49.58 | 50.27 | 48.77 | 49.75 | 49.75 | +0.18 (+0.36%) | 5,199,920 |
9 Nov 2023 | CNY | 49.42 | 49.9 | 48.76 | 49.57 | 49.57 | +0.38 (+0.77%) | 6,738,510 |
8 Nov 2023 | CNY | 47.4 | 50.08 | 47.1 | 49.19 | 49.19 | +1.94 (+4.11%) | 10,832,580 |
7 Nov 2023 | CNY | 46.49 | 47.56 | 45.92 | 47.25 | 47.25 | +0.79 (+1.70%) | 6,166,240 |
6 Nov 2023 | CNY | 45.38 | 47.1 | 45.04 | 46.46 | 46.46 | +1.51 (+3.36%) | 6,016,440 |
3 Nov 2023 | CNY | 44.39 | 45.24 | 44.22 | 44.95 | 44.95 | +0.49 (+1.10%) | 3,912,400 |
2 Nov 2023 | CNY | 45.2 | 45.65 | 44.38 | 44.46 | 44.46 | -0.69 (-1.53%) | 4,362,250 |
1 Nov 2023 | CNY | 44.38 | 45.68 | 44.02 | 45.15 | 45.15 | +1.29 (+2.94%) | 8,242,010 |
31 Oct 2023 | CNY | 43.2 | 44.24 | 42.81 | 43.86 | 43.86 | +0.82 (+1.91%) | 6,951,120 |
30 Oct 2023 | CNY | 40.56 | 43.35 | 40.51 | 43.04 | 43.04 | -0.36 (-0.83%) | 8,079,180 |
27 Oct 2023 | CNY | 40.88 | 43.85 | 40.5 | 43.4 | 43.4 | +2.47 (+6.03%) | 8,529,220 |
26 Oct 2023 | CNY | 41.37 | 41.62 | 40.14 | 40.93 | 40.93 | -0.67 (-1.61%) | 6,541,310 |
25 Oct 2023 | CNY | 43.26 | 43.39 | 41.45 | 41.6 | 41.6 | -1.26 (-2.94%) | 6,184,440 |
24 Oct 2023 | CNY | 43.2 | 43.6 | 42.5 | 42.86 | 42.86 | +0.07 (+0.16%) | 4,108,580 |
23 Oct 2023 | CNY | 43.66 | 43.93 | 42.56 | 42.79 | 42.79 | -0.98 (-2.24%) | 3,812,110 |
20 Oct 2023 | CNY | 44.12 | 44.62 | 43.71 | 43.77 | 43.77 | -0.76 (-1.71%) | 3,821,410 |
19 Oct 2023 | CNY | 45.29 | 45.66 | 44.4 | 44.53 | 44.53 | -0.9 (-1.98%) | 4,251,710 |
18 Oct 2023 | CNY | 46.18 | 46.33 | 45.42 | 45.43 | 45.43 | -0.92 (-1.98%) | 3,505,640 |
17 Oct 2023 | CNY | 47 | 47.12 | 45.8 | 46.35 | 46.35 | -0.8 (-1.70%) | 4,016,270 |
16 Oct 2023 | CNY | 48.22 | 48.72 | 46.86 | 47.15 | 47.15 | -1.26 (-2.60%) | 6,003,220 |
13 Oct 2023 | CNY | 48.15 | 50.2 | 47.8 | 48.41 | 48.41 | -0.3 (-0.62%) | 6,464,920 |
12 Oct 2023 | CNY | 48.85 | 49.84 | 48.16 | 48.71 | 48.71 | +0.16 (+0.33%) | 5,646,390 |
11 Oct 2023 | CNY | 47 | 49.8 | 46.9 | 48.55 | 48.55 | +1.66 (+3.54%) | 8,819,670 |
10 Oct 2023 | CNY | 47.99 | 47.99 | 46.85 | 46.89 | 46.89 | -0.93 (-1.94%) | 4,219,900 |
9 Oct 2023 | CNY | 48.51 | 48.77 | 47.22 | 47.82 | 47.82 | -0.16 (-0.33%) | 5,871,300 |
28 Sep 2023 | CNY | 48.99 | 49.4 | 47.89 | 47.98 | 47.98 | -1.1 (-2.24%) | 4,975,050 |
27 Sep 2023 | CNY | 47.5 | 49.88 | 47.44 | 49.08 | 49.08 | +1.56 (+3.28%) | 6,587,590 |
26 Sep 2023 | CNY | 48.48 | 48.61 | 47.4 | 47.52 | 47.52 | -0.8 (-1.66%) | 3,676,170 |