Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 40.46 | 40.64 | 39.75 | 40.22 | 40.22 | -0.17 (-0.42%) | 624,150 |
24 Nov 2023 | CNY | 41.1 | 41.1 | 40.06 | 40.39 | 40.39 | -0.77 (-1.87%) | 682,770 |
23 Nov 2023 | CNY | 41.49 | 42.05 | 40.73 | 41.16 | 41.16 | -0.64 (-1.53%) | 1,041,380 |
22 Nov 2023 | CNY | 45.31 | 45.31 | 41.41 | 41.8 | 41.8 | -3.5 (-7.73%) | 2,405,090 |
21 Nov 2023 | CNY | 41.66 | 47.97 | 41.66 | 45.3 | 45.3 | +4.03 (+9.76%) | 2,774,490 |
20 Nov 2023 | CNY | 40.91 | 41.46 | 40.6 | 41.27 | 41.27 | +0.68 (+1.68%) | 380,820 |
17 Nov 2023 | CNY | 40.3 | 40.73 | 40.12 | 40.59 | 40.59 | +0.64 (+1.60%) | 219,190 |
16 Nov 2023 | CNY | 40.56 | 40.89 | 39.95 | 39.95 | 39.95 | -0.82 (-2.01%) | 203,890 |
15 Nov 2023 | CNY | 40.95 | 41.15 | 40.62 | 40.77 | 40.77 | +0.08 (+0.20%) | 151,160 |
14 Nov 2023 | CNY | 40.39 | 41.05 | 39.84 | 40.69 | 40.69 | +0.5 (+1.24%) | 296,100 |
13 Nov 2023 | CNY | 40.26 | 40.48 | 39.8 | 40.19 | 40.19 | -0.07 (-0.17%) | 239,480 |
10 Nov 2023 | CNY | 40.05 | 40.8 | 39.91 | 40.26 | 40.26 | -0.14 (-0.35%) | 311,450 |
9 Nov 2023 | CNY | 40.8 | 41.29 | 40.05 | 40.4 | 40.4 | -0.4 (-0.98%) | 313,010 |
8 Nov 2023 | CNY | 40.7 | 41.99 | 40.31 | 40.8 | 40.8 | +0.18 (+0.44%) | 314,060 |
7 Nov 2023 | CNY | 40.92 | 40.93 | 40.2 | 40.62 | 40.62 | -0.11 (-0.27%) | 389,770 |
6 Nov 2023 | CNY | 39.5 | 40.88 | 39.4 | 40.73 | 40.73 | +1.87 (+4.81%) | 481,320 |
3 Nov 2023 | CNY | 38.31 | 39.33 | 38.31 | 38.86 | 38.86 | +0.55 (+1.44%) | 449,440 |
2 Nov 2023 | CNY | 39.09 | 39.66 | 38.26 | 38.31 | 38.31 | -0.79 (-2.02%) | 394,740 |
1 Nov 2023 | CNY | 40.1 | 40.28 | 38.76 | 39.1 | 39.1 | -1.11 (-2.76%) | 629,640 |
31 Oct 2023 | CNY | 40.89 | 41.18 | 39.9 | 40.21 | 40.21 | -0.99 (-2.40%) | 407,400 |
30 Oct 2023 | CNY | 40.37 | 41.3 | 40 | 41.2 | 41.2 | +0.79 (+1.95%) | 333,230 |
27 Oct 2023 | CNY | 37.37 | 40.81 | 37.03 | 40.41 | 40.41 | +3.07 (+8.22%) | 495,080 |
26 Oct 2023 | CNY | 37.53 | 37.68 | 36.81 | 37.34 | 37.34 | -0.34 (-0.90%) | 148,760 |
25 Oct 2023 | CNY | 37.78 | 38.18 | 37.37 | 37.68 | 37.68 | -0.05 (-0.13%) | 195,470 |
24 Oct 2023 | CNY | 36.28 | 37.85 | 36.03 | 37.73 | 37.73 | +1.45 (+4.00%) | 228,690 |
23 Oct 2023 | CNY | 36.91 | 37.16 | 36.18 | 36.28 | 36.28 | -0.59 (-1.60%) | 280,030 |
20 Oct 2023 | CNY | 38.84 | 38.97 | 36.44 | 36.87 | 36.87 | -2.12 (-5.44%) | 473,820 |
19 Oct 2023 | CNY | 39.5 | 39.58 | 38.2 | 38.99 | 38.99 | -0.73 (-1.84%) | 250,260 |
18 Oct 2023 | CNY | 39.49 | 40 | 38.92 | 39.72 | 39.72 | +0.39 (+0.99%) | 253,390 |
17 Oct 2023 | CNY | 40.4 | 40.49 | 39.17 | 39.33 | 39.33 | -1.16 (-2.86%) | 257,740 |