Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 51.21 | 52.7 | 48.49 | 49.8 | 49.8 | -1.25 (-2.45%) | 4,295,620 |
24 Nov 2023 | CNY | 51.77 | 53.88 | 50.7 | 51.05 | 51.05 | -0.65 (-1.26%) | 3,949,670 |
23 Nov 2023 | CNY | 54.38 | 54.51 | 51.48 | 51.7 | 51.7 | -4.62 (-8.20%) | 5,518,740 |
22 Nov 2023 | CNY | 51 | 56.36 | 50.18 | 56.32 | 56.32 | +5.01 (+9.76%) | 7,313,010 |
21 Nov 2023 | CNY | 54.9 | 58.99 | 50.46 | 51.31 | 51.31 | -2.73 (-5.05%) | 7,384,540 |
20 Nov 2023 | CNY | 52.96 | 55.8 | 50.89 | 54.04 | 54.04 | -0.95 (-1.73%) | 6,915,370 |
17 Nov 2023 | CNY | 52 | 56 | 48.48 | 54.99 | 54.99 | +2.09 (+3.95%) | 10,437,930 |
16 Nov 2023 | CNY | 45.37 | 54.96 | 44.36 | 52.9 | 52.9 | +7 (+15.25%) | 10,181,680 |
15 Nov 2023 | CNY | 45.5 | 49.9 | 45.4 | 45.9 | 45.9 | +3.35 (+7.87%) | 5,006,610 |
14 Nov 2023 | CNY | 41.97 | 42.64 | 41.3 | 42.55 | 42.55 | +1.15 (+2.78%) | 1,602,690 |
13 Nov 2023 | CNY | 40.54 | 41.93 | 40.27 | 41.4 | 41.4 | +1.13 (+2.81%) | 1,106,780 |
10 Nov 2023 | CNY | 41.17 | 41.19 | 40.06 | 40.27 | 40.27 | -0.9 (-2.19%) | 746,280 |
9 Nov 2023 | CNY | 41.17 | 41.9 | 40.87 | 41.17 | 41.17 | +0.06 (+0.15%) | 1,023,650 |
8 Nov 2023 | CNY | 40.7 | 41.8 | 40.7 | 41.11 | 41.11 | +0.49 (+1.21%) | 1,263,910 |
7 Nov 2023 | CNY | 40.19 | 40.8 | 39.85 | 40.62 | 40.62 | +0.51 (+1.27%) | 869,680 |
6 Nov 2023 | CNY | 39.11 | 40.19 | 39.11 | 40.11 | 40.11 | +1.36 (+3.51%) | 1,067,020 |
3 Nov 2023 | CNY | 37.84 | 39.07 | 37.84 | 38.75 | 38.75 | +1 (+2.65%) | 862,360 |
2 Nov 2023 | CNY | 38.16 | 39.27 | 37.75 | 37.75 | 37.75 | -0.43 (-1.13%) | 968,020 |
1 Nov 2023 | CNY | 38.77 | 39.55 | 38.17 | 38.18 | 38.18 | -0.6 (-1.55%) | 820,160 |
31 Oct 2023 | CNY | 39 | 39.86 | 38.2 | 38.78 | 38.78 | -0.12 (-0.31%) | 1,255,420 |
30 Oct 2023 | CNY | 36.98 | 39.33 | 36.8 | 38.9 | 38.9 | +1.5 (+4.01%) | 1,648,960 |
27 Oct 2023 | CNY | 38.68 | 38.7 | 37.01 | 37.4 | 37.4 | -1.58 (-4.05%) | 1,643,400 |
26 Oct 2023 | CNY | 38.55 | 40.29 | 37.8 | 38.98 | 38.98 | +0.15 (+0.39%) | 2,221,590 |
25 Oct 2023 | CNY | 38.39 | 39.22 | 37.31 | 38.83 | 38.83 | +0.75 (+1.97%) | 1,851,170 |
24 Oct 2023 | CNY | 36.02 | 38.44 | 35.28 | 38.08 | 38.08 | +2.37 (+6.64%) | 1,891,980 |
23 Oct 2023 | CNY | 36.55 | 36.97 | 35.48 | 35.71 | 35.71 | -1.09 (-2.96%) | 1,262,840 |
20 Oct 2023 | CNY | 38.28 | 38.86 | 36.57 | 36.8 | 36.8 | -1.6 (-4.17%) | 1,048,050 |
19 Oct 2023 | CNY | 38.05 | 39.82 | 37.71 | 38.4 | 38.4 | +0.2 (+0.52%) | 1,283,470 |
18 Oct 2023 | CNY | 39.02 | 39.46 | 37.71 | 38.2 | 38.2 | -1.15 (-2.92%) | 1,069,360 |
17 Oct 2023 | CNY | 39.82 | 40.1 | 38.95 | 39.35 | 39.35 | -0.42 (-1.06%) | 683,860 |