Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 39.8 | 40.73 | 39.37 | 40.02 | 40.02 | +0.25 (+0.63%) | 2,367,710 |
14 Nov 2023 | CNY | 38.61 | 39.96 | 38.1 | 39.77 | 39.77 | +1.4 (+3.65%) | 2,621,157 |
13 Nov 2023 | CNY | 36.84 | 39.23 | 36.84 | 38.37 | 38.37 | +1.53 (+4.15%) | 4,549,098 |
10 Nov 2023 | CNY | 37.9 | 37.9 | 36.73 | 36.84 | 36.84 | -1.06 (-2.80%) | 1,327,051 |
9 Nov 2023 | CNY | 37.68 | 39.02 | 37.52 | 37.9 | 37.9 | +0.19 (+0.50%) | 2,765,912 |
8 Nov 2023 | CNY | 37.76 | 39.09 | 37.4 | 37.71 | 37.71 | +0.14 (+0.37%) | 2,808,714 |
7 Nov 2023 | CNY | 37.6 | 38.3 | 36.81 | 37.57 | 37.57 | +0.12 (+0.32%) | 2,085,899 |
6 Nov 2023 | CNY | 35.56 | 37.52 | 35.55 | 37.45 | 37.45 | +1.85 (+5.20%) | 2,509,307 |
3 Nov 2023 | CNY | 35.49 | 36.7 | 34.81 | 35.6 | 35.6 | -0.15 (-0.42%) | 4,919,989 |
2 Nov 2023 | CNY | 36.9 | 36.9 | 35.06 | 35.75 | 35.75 | -0.08 (-0.22%) | 2,938,679 |
1 Nov 2023 | CNY | 36.73 | 37.1 | 35.52 | 35.83 | 35.83 | -1.16 (-3.14%) | 2,654,188 |
31 Oct 2023 | CNY | 39.91 | 40.5 | 36 | 36.99 | 36.99 | -3.62 (-8.91%) | 3,975,884 |
30 Oct 2023 | CNY | 39.83 | 41 | 39.48 | 40.61 | 40.61 | +0.63 (+1.58%) | 1,645,393 |
27 Oct 2023 | CNY | 39.9 | 40.34 | 38.63 | 39.98 | 39.98 | -0.01 (-0.03%) | 1,149,936 |
26 Oct 2023 | CNY | 39.82 | 40.12 | 39.1 | 39.99 | 39.99 | +0.14 (+0.35%) | 609,242 |
25 Oct 2023 | CNY | 39.5 | 41.41 | 39.5 | 39.85 | 39.85 | +0.35 (+0.89%) | 734,923 |
24 Oct 2023 | CNY | 38.94 | 39.9 | 37.63 | 39.5 | 39.5 | +0.84 (+2.17%) | 667,896 |
23 Oct 2023 | CNY | 39.12 | 40.07 | 38.34 | 38.66 | 38.66 | -1.12 (-2.82%) | 814,017 |
20 Oct 2023 | CNY | 41.02 | 41.58 | 39.61 | 39.78 | 39.78 | -1.26 (-3.07%) | 766,250 |
19 Oct 2023 | CNY | 41.07 | 42.17 | 40.38 | 41.04 | 41.04 | +0.16 (+0.39%) | 1,102,978 |
18 Oct 2023 | CNY | 42.23 | 42.34 | 40.51 | 40.88 | 40.88 | -1.3 (-3.08%) | 997,137 |
17 Oct 2023 | CNY | 41.7 | 42.45 | 41.5 | 42.18 | 42.18 | -0.03 (-0.07%) | 628,781 |
16 Oct 2023 | CNY | 42.9 | 42.9 | 41.9 | 42.21 | 42.21 | -0.63 (-1.47%) | 814,289 |
13 Oct 2023 | CNY | 43.34 | 43.35 | 42.55 | 42.84 | 42.84 | -0.35 (-0.81%) | 635,871 |
12 Oct 2023 | CNY | 43.92 | 43.92 | 43.04 | 43.19 | 43.19 | -0.46 (-1.05%) | 608,904 |
11 Oct 2023 | CNY | 43.21 | 44.23 | 42.68 | 43.65 | 43.65 | +0.15 (+0.34%) | 988,141 |
10 Oct 2023 | CNY | 43.13 | 43.88 | 42.93 | 43.5 | 43.5 | +0.37 (+0.86%) | 743,552 |
9 Oct 2023 | CNY | 42.73 | 43.82 | 42.39 | 43.13 | 43.13 | +0.4 (+0.94%) | 844,926 |
28 Sep 2023 | CNY | 42.57 | 43.16 | 42.2 | 42.73 | 42.73 | +0.52 (+1.23%) | 706,407 |
27 Sep 2023 | CNY | 42.15 | 43.08 | 41.88 | 42.21 | 42.21 | -0.43 (-1.01%) | 819,520 |