Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | CNY | 51.49 | 51.91 | 49.88 | 50 | 50 | -1.43 (-2.78%) | 6,628,500 |
1 Dec 2023 | CNY | 53.8 | 55.46 | 50.79 | 51.43 | 51.43 | -2.9 (-5.34%) | 8,326,600 |
30 Nov 2023 | CNY | 55.7 | 55.95 | 52.4 | 54.33 | 54.33 | -0.82 (-1.49%) | 7,826,000 |
29 Nov 2023 | CNY | 54.56 | 59.2 | 52.5 | 55.15 | 55.15 | +0.58 (+1.06%) | 10,990,600 |
28 Nov 2023 | CNY | 55.74 | 56.99 | 53.58 | 54.57 | 54.57 | +0.07 (+0.13%) | 9,365,200 |
27 Nov 2023 | CNY | 50.2 | 55.98 | 50.2 | 54.5 | 54.5 | +3.61 (+7.09%) | 12,035,582 |
24 Nov 2023 | CNY | 51.6 | 52.68 | 50.35 | 50.89 | 50.89 | +0.27 (+0.53%) | 5,700,000 |
23 Nov 2023 | CNY | 53.79 | 53.79 | 49.1 | 50.62 | 50.62 | -2.68 (-5.03%) | 9,266,500 |
22 Nov 2023 | CNY | 54.51 | 56.1 | 52.89 | 53.3 | 53.3 | -2.26 (-4.07%) | 8,210,800 |
21 Nov 2023 | CNY | 60.3 | 60.3 | 55.56 | 55.56 | 55.56 | -6.17 (-10.00%) | 10,846,345 |
20 Nov 2023 | CNY | 58.55 | 61.73 | 57.08 | 61.73 | 61.73 | +5.61 (+10.00%) | 15,627,029 |
17 Nov 2023 | CNY | 54.01 | 57 | 54 | 56.12 | 56.12 | +2.28 (+4.23%) | 10,879,400 |
16 Nov 2023 | CNY | 58 | 58 | 52.93 | 53.84 | 53.84 | -4.97 (-8.45%) | 10,873,400 |
15 Nov 2023 | CNY | 56 | 58.81 | 52.77 | 58.81 | 58.81 | +5.35 (+10.01%) | 14,813,895 |
14 Nov 2023 | CNY | 48.87 | 53.46 | 48.87 | 53.46 | 53.46 | +4.86 (+10%) | 6,788,300 |
13 Nov 2023 | CNY | 45.65 | 50.22 | 45.21 | 48.6 | 48.6 | +2.95 (+6.46%) | 8,870,837 |
10 Nov 2023 | CNY | 41.49 | 45.65 | 41.48 | 45.65 | 45.65 | +4.15 (+10.00%) | 3,803,700 |
9 Nov 2023 | CNY | 43 | 43 | 40.12 | 41.5 | 41.5 | +1.62 (+4.06%) | 3,016,800 |
8 Nov 2023 | CNY | 36.39 | 39.88 | 36.19 | 39.88 | 39.88 | +3.63 (+10.01%) | 2,243,300 |
7 Nov 2023 | CNY | 36.37 | 36.46 | 36.03 | 36.25 | 36.25 | -0.12 (-0.33%) | 224,000 |
6 Nov 2023 | CNY | 36.1 | 36.84 | 36.03 | 36.37 | 36.37 | +0.03 (+0.08%) | 400,100 |
3 Nov 2023 | CNY | 36.2 | 36.46 | 35.94 | 36.34 | 36.34 | +0.27 (+0.75%) | 171,600 |
2 Nov 2023 | CNY | 36.42 | 36.43 | 35.86 | 36.07 | 36.07 | -0.23 (-0.63%) | 180,700 |
1 Nov 2023 | CNY | 36.46 | 36.59 | 36.16 | 36.3 | 36.3 | -0.14 (-0.38%) | 177,200 |
31 Oct 2023 | CNY | 36.51 | 36.88 | 36.25 | 36.44 | 36.44 | +0.04 (+0.11%) | 357,500 |
30 Oct 2023 | CNY | 35.82 | 36.74 | 35.82 | 36.4 | 36.4 | +0.72 (+2.02%) | 294,300 |
27 Oct 2023 | CNY | 35.29 | 36.16 | 35.24 | 35.68 | 35.68 | +0.47 (+1.33%) | 322,800 |
26 Oct 2023 | CNY | 35.81 | 35.81 | 34.68 | 35.21 | 35.21 | -0.47 (-1.32%) | 273,100 |
25 Oct 2023 | CNY | 35.34 | 35.99 | 35.34 | 35.68 | 35.68 | +0.45 (+1.28%) | 218,500 |
24 Oct 2023 | CNY | 34.6 | 35.5 | 34.55 | 35.23 | 35.23 | +0.38 (+1.09%) | 333,300 |