Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 57.18 | 60.3 | 57.18 | 59.57 | 59.57 | +2.73 (+4.80%) | 7,996,908 |
17 Nov 2023 | CNY | 57.77 | 58.23 | 55.75 | 56.84 | 56.84 | -1.04 (-1.80%) | 5,962,216 |
16 Nov 2023 | CNY | 60.5 | 60.7 | 57.53 | 57.88 | 57.88 | -1.13 (-1.91%) | 5,910,085 |
15 Nov 2023 | CNY | 61 | 62.29 | 58.5 | 59.01 | 59.01 | -1.14 (-1.90%) | 8,905,701 |
14 Nov 2023 | CNY | 56.8 | 62.59 | 56.36 | 60.15 | 60.15 | +4.96 (+8.99%) | 12,404,480 |
13 Nov 2023 | CNY | 54.22 | 57.69 | 53.02 | 55.19 | 55.19 | +2.27 (+4.29%) | 6,715,350 |
10 Nov 2023 | CNY | 52.79 | 53.9 | 52.34 | 52.92 | 52.92 | -0.24 (-0.45%) | 3,039,466 |
9 Nov 2023 | CNY | 53.41 | 54.88 | 53 | 53.16 | 53.16 | -0.63 (-1.17%) | 4,746,338 |
8 Nov 2023 | CNY | 53.95 | 56.26 | 53.29 | 53.79 | 53.79 | -0.1 (-0.19%) | 10,110,374 |
7 Nov 2023 | CNY | 51.59 | 54.5 | 50.67 | 53.89 | 53.89 | +2.68 (+5.23%) | 8,216,781 |
6 Nov 2023 | CNY | 48.92 | 51.45 | 48.88 | 51.21 | 51.21 | +2.74 (+5.65%) | 5,941,651 |
3 Nov 2023 | CNY | 46.95 | 49.66 | 46.55 | 48.47 | 48.47 | +2.05 (+4.42%) | 6,257,990 |
2 Nov 2023 | CNY | 45.97 | 47.5 | 45.97 | 46.42 | 46.42 | +0.51 (+1.11%) | 3,911,875 |
1 Nov 2023 | CNY | 45.89 | 47.16 | 45.8 | 45.91 | 45.91 | -0.11 (-0.24%) | 3,246,748 |
31 Oct 2023 | CNY | 46.9 | 47.12 | 45.68 | 46.02 | 46.02 | -0.63 (-1.35%) | 3,080,578 |
30 Oct 2023 | CNY | 44.93 | 47.04 | 44.82 | 46.65 | 46.65 | +1.6 (+3.55%) | 4,518,145 |
27 Oct 2023 | CNY | 45.18 | 45.59 | 43.88 | 45.05 | 45.05 | -0.55 (-1.21%) | 3,545,420 |
26 Oct 2023 | CNY | 45.11 | 46.88 | 44.6 | 45.6 | 45.6 | -0.01 (-0.02%) | 3,619,420 |
25 Oct 2023 | CNY | 45.07 | 46.56 | 45 | 45.61 | 45.61 | +0.81 (+1.81%) | 3,134,085 |
24 Oct 2023 | CNY | 43.9 | 46.29 | 43.05 | 44.8 | 44.8 | +1.21 (+2.78%) | 3,850,182 |
23 Oct 2023 | CNY | 45.2 | 46.43 | 43.18 | 43.59 | 43.59 | -2 (-4.39%) | 3,682,581 |
20 Oct 2023 | CNY | 48.8 | 49.36 | 45.23 | 45.59 | 45.59 | -3.47 (-7.07%) | 6,259,549 |
19 Oct 2023 | CNY | 47.48 | 52.88 | 47.2 | 49.06 | 49.06 | +1 (+2.08%) | 7,923,927 |
18 Oct 2023 | CNY | 48.98 | 49.75 | 47.77 | 48.06 | 48.06 | +0.08 (+0.17%) | 4,179,430 |
17 Oct 2023 | CNY | 50.11 | 50.37 | 47.44 | 47.98 | 47.98 | -1.72 (-3.46%) | 3,936,892 |
16 Oct 2023 | CNY | 50 | 51.68 | 48.5 | 49.7 | 49.7 | +0.88 (+1.80%) | 5,608,686 |
13 Oct 2023 | CNY | 49.5 | 50.2 | 48.28 | 48.82 | 48.82 | -1.27 (-2.54%) | 3,737,903 |
12 Oct 2023 | CNY | 47.55 | 52.44 | 47.55 | 50.09 | 50.09 | +2.87 (+6.08%) | 8,380,045 |
11 Oct 2023 | CNY | 46.56 | 47.94 | 45.7 | 47.22 | 47.22 | +0.96 (+2.08%) | 3,529,301 |
10 Oct 2023 | CNY | 46.17 | 47.19 | 45.91 | 46.26 | 46.26 | +0.06 (+0.13%) | 2,884,157 |