Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | CNY | 71.2 | 71.99 | 68.3 | 69.38 | 69.38 | -1.82 (-2.56%) | 2,974,902 |
21 Nov 2023 | CNY | 73.53 | 74.33 | 70.74 | 71.2 | 71.2 | -2.47 (-3.35%) | 4,179,520 |
20 Nov 2023 | CNY | 77.58 | 77.58 | 73 | 73.67 | 73.67 | -4.4 (-5.64%) | 6,312,439 |
17 Nov 2023 | CNY | 76.04 | 80.43 | 75.16 | 78.07 | 78.07 | +2.78 (+3.69%) | 5,696,272 |
16 Nov 2023 | CNY | 76.51 | 79.78 | 74 | 75.29 | 75.29 | -2.11 (-2.73%) | 5,474,543 |
15 Nov 2023 | CNY | 80 | 81.33 | 76.38 | 77.4 | 77.4 | -1.93 (-2.43%) | 5,853,235 |
14 Nov 2023 | CNY | 72.82 | 79.5 | 72.82 | 79.33 | 79.33 | +6.61 (+9.09%) | 7,192,353 |
13 Nov 2023 | CNY | 71.2 | 75.22 | 68.68 | 72.72 | 72.72 | +3.73 (+5.41%) | 5,245,742 |
10 Nov 2023 | CNY | 68.33 | 69.82 | 67.11 | 68.99 | 68.99 | +0.15 (+0.22%) | 3,090,875 |
9 Nov 2023 | CNY | 67 | 71.77 | 67 | 68.84 | 68.84 | +0.65 (+0.95%) | 5,167,845 |
8 Nov 2023 | CNY | 70 | 70.05 | 67.41 | 68.19 | 68.19 | -0.88 (-1.27%) | 5,872,564 |
7 Nov 2023 | CNY | 65.28 | 69.43 | 62.25 | 69.07 | 69.07 | +6.84 (+10.99%) | 10,404,423 |
6 Nov 2023 | CNY | 56.14 | 62.49 | 55.66 | 62.23 | 62.23 | +7.13 (+12.94%) | 4,652,521 |
3 Nov 2023 | CNY | 53.39 | 55.44 | 52.26 | 55.1 | 55.1 | +2.2 (+4.16%) | 1,974,493 |
2 Nov 2023 | CNY | 54.09 | 54.61 | 52.73 | 52.9 | 52.9 | -1.21 (-2.24%) | 1,198,842 |
1 Nov 2023 | CNY | 55.5 | 56.39 | 54.1 | 54.11 | 54.11 | -1.26 (-2.28%) | 1,236,901 |
31 Oct 2023 | CNY | 57.66 | 58.05 | 54.68 | 55.37 | 55.37 | -2.14 (-3.72%) | 1,485,321 |
30 Oct 2023 | CNY | 55.64 | 58.27 | 55.16 | 57.51 | 57.51 | +1.87 (+3.36%) | 1,912,416 |
27 Oct 2023 | CNY | 56.95 | 57.06 | 55.38 | 55.64 | 55.64 | -1.42 (-2.49%) | 1,654,972 |
26 Oct 2023 | CNY | 55.7 | 57.6 | 55.4 | 57.06 | 57.06 | +0.81 (+1.44%) | 1,375,869 |
25 Oct 2023 | CNY | 56.91 | 58.16 | 55.85 | 56.25 | 56.25 | -0.66 (-1.16%) | 1,425,479 |
24 Oct 2023 | CNY | 56.2 | 57.88 | 55.56 | 56.91 | 56.91 | +1.11 (+1.99%) | 1,541,342 |
23 Oct 2023 | CNY | 57.5 | 57.75 | 55.4 | 55.8 | 55.8 | -1.3 (-2.28%) | 2,283,260 |
20 Oct 2023 | CNY | 59.58 | 60.12 | 56.57 | 57.1 | 57.1 | -2.5 (-4.19%) | 2,443,240 |
19 Oct 2023 | CNY | 60.09 | 63.23 | 59.15 | 59.6 | 59.6 | -1.83 (-2.98%) | 2,844,377 |
18 Oct 2023 | CNY | 62.85 | 62.85 | 59.71 | 61.43 | 61.43 | -1.21 (-1.93%) | 2,273,432 |
17 Oct 2023 | CNY | 62.82 | 63.19 | 61.29 | 62.64 | 62.64 | -0.18 (-0.29%) | 1,392,706 |
16 Oct 2023 | CNY | 63.2 | 64.49 | 62.38 | 62.82 | 62.82 | -1.64 (-2.54%) | 1,416,518 |
13 Oct 2023 | CNY | 64.39 | 65.09 | 63.23 | 64.46 | 64.46 | -0.44 (-0.68%) | 1,417,691 |
12 Oct 2023 | CNY | 69.41 | 69.41 | 64.21 | 64.9 | 64.9 | -4.48 (-6.46%) | 2,857,753 |