Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 40.79 | 44.3 | 39.87 | 43.45 | 43.45 | +2.34 (+5.69%) | 5,644,630 |
16 Nov 2023 | CNY | 40.15 | 42.2 | 40.01 | 41.11 | 41.11 | +0.68 (+1.68%) | 2,448,791 |
15 Nov 2023 | CNY | 39.18 | 40.55 | 38.7 | 40.43 | 40.43 | +1.18 (+3.01%) | 2,657,800 |
14 Nov 2023 | CNY | 38.8 | 39.6 | 38.52 | 39.25 | 39.25 | +0.36 (+0.93%) | 1,261,300 |
13 Nov 2023 | CNY | 38.88 | 39.78 | 38.15 | 38.89 | 38.89 | +0.01 (+0.03%) | 1,536,000 |
10 Nov 2023 | CNY | 37.9 | 39.23 | 37.6 | 38.88 | 38.88 | +0.87 (+2.29%) | 1,423,600 |
9 Nov 2023 | CNY | 38.45 | 38.75 | 37.9 | 38.01 | 38.01 | -0.54 (-1.40%) | 808,505 |
8 Nov 2023 | CNY | 39.88 | 39.88 | 38.1 | 38.55 | 38.55 | -0.5 (-1.28%) | 1,343,600 |
7 Nov 2023 | CNY | 39.2 | 39.56 | 38.25 | 39.05 | 39.05 | -0.05 (-0.13%) | 1,637,300 |
6 Nov 2023 | CNY | 37.55 | 39.68 | 37.31 | 39.1 | 39.1 | +1.65 (+4.41%) | 2,247,000 |
3 Nov 2023 | CNY | 35.54 | 37.8 | 35.54 | 37.45 | 37.45 | +1.92 (+5.40%) | 1,912,800 |
2 Nov 2023 | CNY | 36.85 | 37.2 | 35.43 | 35.53 | 35.53 | -1.41 (-3.82%) | 1,058,100 |
1 Nov 2023 | CNY | 36.74 | 37.03 | 35.92 | 36.94 | 36.94 | +0.63 (+1.74%) | 1,351,134 |
31 Oct 2023 | CNY | 36.71 | 37 | 35.51 | 36.31 | 36.31 | -0.12 (-0.33%) | 1,632,400 |
30 Oct 2023 | CNY | 35.93 | 37.61 | 35.38 | 36.43 | 36.43 | +0.21 (+0.58%) | 2,548,775 |
27 Oct 2023 | CNY | 34.5 | 37.49 | 33.53 | 36.22 | 36.22 | +1.79 (+5.20%) | 3,299,100 |
26 Oct 2023 | CNY | 35.5 | 35.55 | 33.8 | 34.43 | 34.43 | -1.38 (-3.85%) | 1,944,800 |
25 Oct 2023 | CNY | 35.5 | 36.29 | 34.74 | 35.81 | 35.81 | +0.83 (+2.37%) | 1,758,875 |
24 Oct 2023 | CNY | 36.79 | 36.8 | 34.15 | 34.98 | 34.98 | -1.81 (-4.92%) | 2,526,500 |
23 Oct 2023 | CNY | 39 | 39 | 35.87 | 36.79 | 36.79 | -2.61 (-6.62%) | 2,616,300 |
20 Oct 2023 | CNY | 39.24 | 40.29 | 39.1 | 39.4 | 39.4 | -0.38 (-0.96%) | 1,735,000 |
19 Oct 2023 | CNY | 38.33 | 40.29 | 38.07 | 39.78 | 39.78 | +0.78 (+2%) | 2,932,400 |
18 Oct 2023 | CNY | 38.78 | 39.39 | 37.36 | 39 | 39 | -0.1 (-0.26%) | 2,510,675 |
17 Oct 2023 | CNY | 36.81 | 39.44 | 35.77 | 39.1 | 39.1 | +2.78 (+7.65%) | 3,041,800 |
16 Oct 2023 | CNY | 36.68 | 36.8 | 35.85 | 36.32 | 36.32 | -0.18 (-0.49%) | 994,700 |
13 Oct 2023 | CNY | 36.85 | 37.5 | 35.9 | 36.5 | 36.5 | -0.64 (-1.72%) | 2,210,700 |
12 Oct 2023 | CNY | 38.18 | 38.21 | 36.02 | 37.14 | 37.14 | -1.25 (-3.26%) | 2,445,500 |
11 Oct 2023 | CNY | 37.97 | 39.47 | 37.41 | 38.39 | 38.39 | +0.15 (+0.39%) | 2,596,666 |
10 Oct 2023 | CNY | 38.6 | 38.79 | 37.61 | 38.24 | 38.24 | -0.31 (-0.80%) | 1,522,800 |
9 Oct 2023 | CNY | 39.7 | 40 | 37.83 | 38.55 | 38.55 | -0.92 (-2.33%) | 1,646,000 |