Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 52 | 52.04 | 51.28 | 51.72 | 51.72 | -0.17 (-0.33%) | 1,097,213 |
17 Nov 2023 | CNY | 51.61 | 52.04 | 51.33 | 51.89 | 51.89 | 0.0 (0.0%) | 744,027 |
16 Nov 2023 | CNY | 52.13 | 52.22 | 51.5 | 51.89 | 51.89 | -0.41 (-0.78%) | 1,593,620 |
15 Nov 2023 | CNY | 51.88 | 52.7 | 51.53 | 52.3 | 52.3 | +1.12 (+2.19%) | 2,678,417 |
14 Nov 2023 | CNY | 50.71 | 51.6 | 50.71 | 51.18 | 51.18 | +0.14 (+0.27%) | 1,294,150 |
13 Nov 2023 | CNY | 51.65 | 52.25 | 50.68 | 51.04 | 51.04 | -0.61 (-1.18%) | 1,634,031 |
10 Nov 2023 | CNY | 51.59 | 51.98 | 51.11 | 51.65 | 51.65 | 0.0 (0.0%) | 912,788 |
9 Nov 2023 | CNY | 51.54 | 52.29 | 51.4 | 51.65 | 51.65 | +0.42 (+0.82%) | 1,469,636 |
8 Nov 2023 | CNY | 52.84 | 52.9 | 51.04 | 51.23 | 51.23 | -1.6 (-3.03%) | 2,048,967 |
7 Nov 2023 | CNY | 53.49 | 53.54 | 52.6 | 52.83 | 52.83 | -0.57 (-1.07%) | 1,011,746 |
6 Nov 2023 | CNY | 53.29 | 53.74 | 53.02 | 53.4 | 53.4 | +0.36 (+0.68%) | 1,418,922 |
3 Nov 2023 | CNY | 52.74 | 53.5 | 52.54 | 53.04 | 53.04 | +0.3 (+0.57%) | 800,452 |
2 Nov 2023 | CNY | 53.4 | 53.76 | 52.7 | 52.74 | 52.74 | -0.56 (-1.05%) | 634,899 |
1 Nov 2023 | CNY | 53.14 | 53.63 | 52.92 | 53.3 | 53.3 | +0.19 (+0.36%) | 857,291 |
31 Oct 2023 | CNY | 53.7 | 54.08 | 52.5 | 53.11 | 53.11 | -0.67 (-1.25%) | 1,035,312 |
30 Oct 2023 | CNY | 52.75 | 54.18 | 52.75 | 53.78 | 53.78 | +1.07 (+2.03%) | 1,609,674 |
27 Oct 2023 | CNY | 52.62 | 53.48 | 52.3 | 52.71 | 52.71 | -0.21 (-0.40%) | 1,216,968 |
26 Oct 2023 | CNY | 53.33 | 53.33 | 51.9 | 52.92 | 52.92 | +0.29 (+0.55%) | 928,792 |
25 Oct 2023 | CNY | 52.85 | 53 | 52.04 | 52.63 | 52.63 | +0.27 (+0.52%) | 731,991 |
24 Oct 2023 | CNY | 50.92 | 52.61 | 50.36 | 52.36 | 52.36 | +1.8 (+3.56%) | 1,318,887 |
23 Oct 2023 | CNY | 51.98 | 51.98 | 50.44 | 50.56 | 50.56 | -0.91 (-1.77%) | 973,553 |
20 Oct 2023 | CNY | 51.12 | 52.15 | 51 | 51.47 | 51.47 | -0.05 (-0.10%) | 1,003,305 |
19 Oct 2023 | CNY | 52.94 | 53.29 | 51.43 | 51.52 | 51.52 | -1.43 (-2.70%) | 1,355,435 |
18 Oct 2023 | CNY | 53.67 | 53.67 | 52.82 | 52.95 | 52.95 | -0.55 (-1.03%) | 720,602 |
17 Oct 2023 | CNY | 53.68 | 54 | 53.03 | 53.5 | 53.5 | -0.24 (-0.45%) | 928,203 |
16 Oct 2023 | CNY | 54.7 | 55.29 | 53.45 | 53.74 | 53.74 | -1.03 (-1.88%) | 879,984 |
13 Oct 2023 | CNY | 54.8 | 54.93 | 54.4 | 54.77 | 54.77 | -0.23 (-0.42%) | 530,005 |
12 Oct 2023 | CNY | 54.25 | 55.17 | 54.25 | 55 | 55 | +0.76 (+1.40%) | 1,019,513 |
11 Oct 2023 | CNY | 55.27 | 55.39 | 54 | 54.24 | 54.24 | -0.39 (-0.71%) | 1,122,451 |
10 Oct 2023 | CNY | 55.74 | 55.74 | 54.45 | 54.63 | 54.63 | -0.83 (-1.50%) | 808,106 |