Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 39.64 | 40.35 | 38.02 | 38.51 | 38.51 | -0.88 (-2.23%) | 2,226,749 |
17 Nov 2023 | CNY | 38.55 | 39.51 | 38.41 | 39.39 | 39.39 | +0.84 (+2.18%) | 1,507,994 |
16 Nov 2023 | CNY | 39.06 | 39.2 | 38.2 | 38.55 | 38.55 | -0.43 (-1.10%) | 1,131,874 |
15 Nov 2023 | CNY | 37.5 | 39.5 | 37.5 | 38.98 | 38.98 | +1.2 (+3.18%) | 1,749,550 |
14 Nov 2023 | CNY | 38.01 | 38.38 | 37.7 | 37.78 | 37.78 | -0.5 (-1.31%) | 1,171,325 |
13 Nov 2023 | CNY | 38.21 | 38.51 | 37.74 | 38.28 | 38.28 | -0.42 (-1.09%) | 1,651,575 |
10 Nov 2023 | CNY | 37.08 | 39.17 | 36.81 | 38.7 | 38.7 | +1.49 (+4.00%) | 2,729,125 |
9 Nov 2023 | CNY | 37.6 | 37.7 | 36.63 | 37.21 | 37.21 | -0.65 (-1.72%) | 2,008,196 |
8 Nov 2023 | CNY | 36.67 | 38.5 | 36.3 | 37.86 | 37.86 | +1.16 (+3.16%) | 3,331,711 |
7 Nov 2023 | CNY | 35.28 | 37 | 35.16 | 36.7 | 36.7 | +1.5 (+4.26%) | 3,070,537 |
6 Nov 2023 | CNY | 35.32 | 35.6 | 34.27 | 35.2 | 35.2 | -0.07 (-0.20%) | 2,046,550 |
3 Nov 2023 | CNY | 35 | 35.45 | 34.49 | 35.27 | 35.27 | +0.85 (+2.47%) | 1,323,287 |
2 Nov 2023 | CNY | 35.13 | 35.4 | 34.06 | 34.42 | 34.42 | -0.7 (-1.99%) | 1,196,975 |
1 Nov 2023 | CNY | 35.81 | 36.2 | 34.97 | 35.12 | 35.12 | -0.94 (-2.61%) | 1,322,375 |
31 Oct 2023 | CNY | 35.66 | 36.63 | 35.22 | 36.06 | 36.06 | +0.21 (+0.59%) | 1,801,623 |
30 Oct 2023 | CNY | 34.68 | 36.4 | 34.68 | 35.85 | 35.85 | +1.13 (+3.25%) | 2,401,573 |
27 Oct 2023 | CNY | 33.37 | 34.97 | 32.94 | 34.72 | 34.72 | +1.33 (+3.98%) | 1,729,925 |
26 Oct 2023 | CNY | 33.12 | 33.46 | 32.62 | 33.39 | 33.39 | +0.1 (+0.30%) | 1,002,850 |
25 Oct 2023 | CNY | 33.15 | 33.62 | 32.97 | 33.29 | 33.29 | +0.39 (+1.19%) | 728,775 |
24 Oct 2023 | CNY | 32.65 | 33.5 | 32.09 | 32.9 | 32.9 | +0.74 (+2.30%) | 913,099 |
23 Oct 2023 | CNY | 33.27 | 33.68 | 31.56 | 32.16 | 32.16 | -1.13 (-3.39%) | 1,646,449 |
20 Oct 2023 | CNY | 34.22 | 34.35 | 33.07 | 33.29 | 33.29 | -0.99 (-2.89%) | 1,834,600 |
19 Oct 2023 | CNY | 33.23 | 35.09 | 33.23 | 34.28 | 34.28 | +0.88 (+2.63%) | 2,092,646 |
18 Oct 2023 | CNY | 34.01 | 34.18 | 33.02 | 33.4 | 33.4 | -0.74 (-2.17%) | 1,215,821 |
17 Oct 2023 | CNY | 33.64 | 34.16 | 33.31 | 34.14 | 34.14 | +0.67 (+2.00%) | 1,219,550 |
16 Oct 2023 | CNY | 33.62 | 34.13 | 32.82 | 33.47 | 33.47 | -0.15 (-0.45%) | 1,562,749 |
13 Oct 2023 | CNY | 33.52 | 33.71 | 32.85 | 33.62 | 33.62 | +0.2 (+0.60%) | 1,485,500 |
12 Oct 2023 | CNY | 34.9 | 35.1 | 32.94 | 33.42 | 33.42 | -1.48 (-4.24%) | 2,990,700 |
11 Oct 2023 | CNY | 35.15 | 36.47 | 34.79 | 34.9 | 34.9 | -0.23 (-0.65%) | 2,713,138 |
10 Oct 2023 | CNY | 34.67 | 35.53 | 34.3 | 35.13 | 35.13 | +0.47 (+1.36%) | 2,834,677 |