Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2023 | CNY | 227.22 | 228.15 | 219.92 | 221.66 | 221.66 | -6.24 (-2.74%) | 539,591 |
23 Nov 2023 | CNY | 228.31 | 231.8 | 227.15 | 227.9 | 227.9 | -1.1 (-0.48%) | 363,718 |
22 Nov 2023 | CNY | 234.65 | 235.84 | 228.88 | 229 | 229 | -5.69 (-2.42%) | 353,598 |
21 Nov 2023 | CNY | 239.23 | 240.98 | 234 | 234.69 | 234.69 | -4.31 (-1.80%) | 423,664 |
20 Nov 2023 | CNY | 237.29 | 239.2 | 235 | 239 | 239 | +1.48 (+0.62%) | 431,912 |
17 Nov 2023 | CNY | 234 | 238 | 232.5 | 237.52 | 237.52 | +3.02 (+1.29%) | 355,742 |
16 Nov 2023 | CNY | 241.68 | 242.16 | 233.71 | 234.5 | 234.5 | -8.85 (-3.64%) | 633,497 |
15 Nov 2023 | CNY | 241.72 | 246.42 | 240.3 | 243.35 | 243.35 | +6.39 (+2.70%) | 948,511 |
14 Nov 2023 | CNY | 238.62 | 239.99 | 234.66 | 236.96 | 236.96 | +0.02 (+0.01%) | 330,999 |
13 Nov 2023 | CNY | 235.59 | 239.96 | 233.33 | 236.94 | 236.94 | +1.64 (+0.70%) | 328,774 |
10 Nov 2023 | CNY | 240.5 | 240.5 | 234.25 | 235.3 | 235.3 | -6.2 (-2.57%) | 441,015 |
9 Nov 2023 | CNY | 236.12 | 244.61 | 233.6 | 241.5 | 241.5 | +5.61 (+2.38%) | 857,866 |
8 Nov 2023 | CNY | 236 | 237 | 233.12 | 235.89 | 235.89 | -0.56 (-0.24%) | 687,699 |
7 Nov 2023 | CNY | 232.6 | 238.45 | 232.06 | 236.45 | 236.45 | -0.55 (-0.23%) | 683,646 |
6 Nov 2023 | CNY | 220.81 | 237.09 | 220.49 | 237 | 237 | +16.39 (+7.43%) | 1,146,887 |
3 Nov 2023 | CNY | 216.83 | 222 | 216.83 | 220.61 | 220.61 | +3.78 (+1.74%) | 491,332 |
2 Nov 2023 | CNY | 219.88 | 220.98 | 216.66 | 216.83 | 216.83 | -2.77 (-1.26%) | 371,200 |
1 Nov 2023 | CNY | 224.5 | 225.9 | 218.61 | 219.6 | 219.6 | -4.53 (-2.02%) | 484,708 |
31 Oct 2023 | CNY | 229.39 | 229.39 | 222.01 | 224.13 | 224.13 | -6.89 (-2.98%) | 488,599 |
30 Oct 2023 | CNY | 228 | 232.43 | 223.3 | 231.02 | 231.02 | -2.28 (-0.98%) | 891,389 |
27 Oct 2023 | CNY | 226.95 | 234.88 | 223 | 233.3 | 233.3 | +5.5 (+2.41%) | 763,138 |
26 Oct 2023 | CNY | 240.72 | 240.72 | 223.8 | 227.8 | 227.8 | -14.2 (-5.87%) | 908,741 |
25 Oct 2023 | CNY | 250.08 | 252.01 | 240.7 | 242 | 242 | -6 (-2.42%) | 679,075 |
24 Oct 2023 | CNY | 248.81 | 250.49 | 243 | 248 | 248 | -0.68 (-0.27%) | 428,509 |
23 Oct 2023 | CNY | 258 | 259.99 | 246.91 | 248.68 | 248.68 | -11.9 (-4.57%) | 549,600 |
20 Oct 2023 | CNY | 249 | 260.81 | 248.1 | 260.58 | 260.58 | +6.87 (+2.71%) | 952,830 |
19 Oct 2023 | CNY | 248.08 | 257 | 245.53 | 253.71 | 253.71 | +3.51 (+1.40%) | 651,623 |
18 Oct 2023 | CNY | 255.97 | 255.97 | 249.24 | 250.2 | 250.2 | -5.78 (-2.26%) | 417,986 |
17 Oct 2023 | CNY | 257.25 | 260 | 253.9 | 255.98 | 255.98 | +0.1 (+0.04%) | 370,831 |
16 Oct 2023 | CNY | 261 | 261.54 | 253.24 | 255.88 | 255.88 | -4.12 (-1.58%) | 500,498 |