Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 45.45 | 45.46 | 43.4 | 44.01 | 44.01 | -0.02 (-0.05%) | 1,424,239 |
14 Nov 2023 | CNY | 44.2 | 44.89 | 43.34 | 44.03 | 44.03 | -0.38 (-0.86%) | 1,692,218 |
13 Nov 2023 | CNY | 45.3 | 46.6 | 44.01 | 44.41 | 44.41 | -0.89 (-1.96%) | 1,483,206 |
10 Nov 2023 | CNY | 45.45 | 46 | 44.62 | 45.3 | 45.3 | -0.35 (-0.77%) | 1,205,593 |
9 Nov 2023 | CNY | 46.31 | 47.2 | 45.18 | 45.65 | 45.65 | -0.66 (-1.43%) | 1,188,179 |
8 Nov 2023 | CNY | 45.74 | 48.16 | 45.5 | 46.31 | 46.31 | +0.31 (+0.67%) | 1,634,812 |
7 Nov 2023 | CNY | 45.6 | 46.68 | 45.07 | 46 | 46 | +0.06 (+0.13%) | 1,948,453 |
6 Nov 2023 | CNY | 44.28 | 46.96 | 44 | 45.94 | 45.94 | +2.85 (+6.61%) | 2,926,853 |
3 Nov 2023 | CNY | 43.5 | 44.58 | 42.72 | 43.09 | 43.09 | -0.74 (-1.69%) | 1,765,319 |
2 Nov 2023 | CNY | 43.14 | 44.18 | 42.36 | 43.83 | 43.83 | +1.07 (+2.50%) | 2,402,055 |
1 Nov 2023 | CNY | 43.25 | 43.49 | 41.36 | 42.76 | 42.76 | -0.82 (-1.88%) | 2,672,415 |
31 Oct 2023 | CNY | 43.83 | 44.86 | 42.71 | 43.58 | 43.58 | -0.33 (-0.75%) | 2,814,075 |
30 Oct 2023 | CNY | 40.79 | 44.44 | 39.95 | 43.91 | 43.91 | +5.01 (+12.88%) | 4,058,609 |
27 Oct 2023 | CNY | 35.56 | 39.28 | 35.1 | 38.9 | 38.9 | +3.07 (+8.57%) | 3,385,477 |
26 Oct 2023 | CNY | 34.38 | 35.9 | 34.1 | 35.83 | 35.83 | +1.21 (+3.50%) | 867,039 |
25 Oct 2023 | CNY | 35.15 | 35.21 | 34.2 | 34.62 | 34.62 | -0.48 (-1.37%) | 1,151,178 |
24 Oct 2023 | CNY | 32.8 | 35.15 | 31.93 | 35.1 | 35.1 | +2.82 (+8.74%) | 2,072,925 |
23 Oct 2023 | CNY | 32.09 | 32.67 | 31.45 | 32.28 | 32.28 | -0.3 (-0.92%) | 939,816 |
20 Oct 2023 | CNY | 33.95 | 34.45 | 32.4 | 32.58 | 32.58 | -1.52 (-4.46%) | 1,141,269 |
19 Oct 2023 | CNY | 34.62 | 34.66 | 34.01 | 34.1 | 34.1 | -0.6 (-1.73%) | 405,041 |
18 Oct 2023 | CNY | 35.36 | 35.36 | 34.5 | 34.7 | 34.7 | -0.42 (-1.20%) | 678,503 |
17 Oct 2023 | CNY | 36.13 | 36.13 | 34.61 | 35.12 | 35.12 | -0.86 (-2.39%) | 1,213,045 |
16 Oct 2023 | CNY | 36.18 | 36.8 | 35.67 | 35.98 | 35.98 | -0.22 (-0.61%) | 1,426,253 |
13 Oct 2023 | CNY | 35.61 | 36.56 | 35.51 | 36.2 | 36.2 | +0.37 (+1.03%) | 893,977 |
12 Oct 2023 | CNY | 36.5 | 36.58 | 35.53 | 35.83 | 35.83 | -0.27 (-0.75%) | 707,641 |
11 Oct 2023 | CNY | 35.03 | 36.43 | 34.99 | 36.1 | 36.1 | +1.14 (+3.26%) | 1,392,322 |
10 Oct 2023 | CNY | 35.72 | 35.72 | 34.88 | 34.96 | 34.96 | -0.58 (-1.63%) | 577,703 |
9 Oct 2023 | CNY | 35.57 | 36.24 | 34.8 | 35.54 | 35.54 | +0.06 (+0.17%) | 744,998 |
28 Sep 2023 | CNY | 35.98 | 36.1 | 35.25 | 35.48 | 35.48 | -0.47 (-1.31%) | 1,044,216 |
27 Sep 2023 | CNY | 35.7 | 36.15 | 35.38 | 35.95 | 35.95 | +0.48 (+1.35%) | 794,420 |