Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 45.55 | 46.18 | 45.43 | 46.06 | 46.06 | +0.11 (+0.24%) | 432,000 |
24 Nov 2023 | CNY | 46.81 | 46.85 | 45.5 | 45.95 | 45.95 | -0.91 (-1.94%) | 876,500 |
23 Nov 2023 | CNY | 46.43 | 47.35 | 46.1 | 46.86 | 46.86 | +0.69 (+1.49%) | 717,500 |
22 Nov 2023 | CNY | 47.5 | 47.86 | 46.17 | 46.17 | 46.17 | -1.43 (-3.00%) | 1,065,300 |
21 Nov 2023 | CNY | 49.06 | 49.5 | 47.45 | 47.6 | 47.6 | -1.4 (-2.86%) | 1,339,600 |
20 Nov 2023 | CNY | 48.93 | 49.49 | 48.08 | 49 | 49 | +0.07 (+0.14%) | 1,268,700 |
17 Nov 2023 | CNY | 47.64 | 50 | 47 | 48.93 | 48.93 | +1.08 (+2.26%) | 2,617,200 |
16 Nov 2023 | CNY | 47.84 | 49.36 | 47.25 | 47.85 | 47.85 | +0.21 (+0.44%) | 4,037,500 |
15 Nov 2023 | CNY | 46.23 | 47.88 | 46.16 | 47.64 | 47.64 | +1.67 (+3.63%) | 2,089,270 |
14 Nov 2023 | CNY | 45.9 | 46.15 | 45.3 | 45.97 | 45.97 | +0.07 (+0.15%) | 509,400 |
13 Nov 2023 | CNY | 46.01 | 46.17 | 45.35 | 45.9 | 45.9 | -0.11 (-0.24%) | 756,900 |
10 Nov 2023 | CNY | 46.73 | 46.96 | 45.8 | 46.01 | 46.01 | -1.12 (-2.38%) | 698,600 |
9 Nov 2023 | CNY | 47.29 | 48.29 | 46.85 | 47.13 | 47.13 | -0.66 (-1.38%) | 945,780 |
8 Nov 2023 | CNY | 46.09 | 49.46 | 46.09 | 47.79 | 47.79 | +1.54 (+3.33%) | 1,869,510 |
7 Nov 2023 | CNY | 46.74 | 46.74 | 45.5 | 46.25 | 46.25 | -0.44 (-0.94%) | 508,200 |
6 Nov 2023 | CNY | 46.24 | 46.73 | 45.87 | 46.69 | 46.69 | +0.48 (+1.04%) | 391,100 |
3 Nov 2023 | CNY | 45.1 | 46.29 | 45.09 | 46.21 | 46.21 | +0.76 (+1.67%) | 254,300 |
2 Nov 2023 | CNY | 46 | 46.38 | 45.43 | 45.45 | 45.45 | -0.95 (-2.05%) | 342,800 |
1 Nov 2023 | CNY | 46.8 | 47.39 | 46.25 | 46.4 | 46.4 | +0.08 (+0.17%) | 558,600 |
31 Oct 2023 | CNY | 46.4 | 46.99 | 46 | 46.32 | 46.32 | +0.33 (+0.72%) | 911,630 |
30 Oct 2023 | CNY | 45.95 | 46.34 | 45.68 | 45.99 | 45.99 | +0.04 (+0.09%) | 320,800 |
27 Oct 2023 | CNY | 44.77 | 46.3 | 44.77 | 45.95 | 45.95 | +0.73 (+1.61%) | 459,410 |
26 Oct 2023 | CNY | 45.4 | 45.6 | 44.72 | 45.22 | 45.22 | -0.45 (-0.99%) | 430,410 |
25 Oct 2023 | CNY | 45.45 | 46.12 | 45.18 | 45.67 | 45.67 | +0.24 (+0.53%) | 317,900 |
24 Oct 2023 | CNY | 44.85 | 46.28 | 44.46 | 45.43 | 45.43 | +0.5 (+1.11%) | 515,900 |
23 Oct 2023 | CNY | 44.91 | 45.41 | 44.6 | 44.93 | 44.93 | -0.53 (-1.17%) | 412,700 |
20 Oct 2023 | CNY | 45.7 | 46.21 | 45.38 | 45.46 | 45.46 | -0.31 (-0.68%) | 484,300 |
19 Oct 2023 | CNY | 46.46 | 46.6 | 45.4 | 45.77 | 45.77 | -0.49 (-1.06%) | 551,100 |
18 Oct 2023 | CNY | 45.6 | 46.99 | 45.26 | 46.26 | 46.26 | +0.49 (+1.07%) | 816,500 |
17 Oct 2023 | CNY | 45.54 | 46.39 | 45.05 | 45.77 | 45.77 | -0.1 (-0.22%) | 372,000 |