Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 54.46 | 55.24 | 53.91 | 54.76 | 54.76 | +0.36 (+0.66%) | 590,405 |
14 Nov 2023 | CNY | 54.63 | 54.94 | 53.54 | 54.4 | 54.4 | -0.33 (-0.60%) | 626,835 |
13 Nov 2023 | CNY | 53.72 | 55.35 | 53.11 | 54.73 | 54.73 | +1.53 (+2.88%) | 956,825 |
10 Nov 2023 | CNY | 53.11 | 53.87 | 52.64 | 53.2 | 53.2 | -0.37 (-0.69%) | 583,418 |
9 Nov 2023 | CNY | 55.88 | 55.95 | 53.46 | 53.57 | 53.57 | -1.87 (-3.37%) | 998,820 |
8 Nov 2023 | CNY | 52.7 | 55.81 | 52.7 | 55.44 | 55.44 | +2.54 (+4.80%) | 1,395,779 |
7 Nov 2023 | CNY | 53.07 | 53.5 | 52.6 | 52.9 | 52.9 | -0.4 (-0.75%) | 379,153 |
6 Nov 2023 | CNY | 51.9 | 53.75 | 51.76 | 53.3 | 53.3 | +1.56 (+3.02%) | 699,238 |
3 Nov 2023 | CNY | 51.61 | 52.24 | 51.4 | 51.74 | 51.74 | +0.34 (+0.66%) | 359,182 |
2 Nov 2023 | CNY | 52.71 | 52.72 | 51.37 | 51.4 | 51.4 | -0.75 (-1.44%) | 395,693 |
1 Nov 2023 | CNY | 52.87 | 52.88 | 51.7 | 52.15 | 52.15 | -0.74 (-1.40%) | 461,516 |
31 Oct 2023 | CNY | 50.95 | 52.93 | 50.48 | 52.89 | 52.89 | +2.04 (+4.01%) | 1,323,558 |
30 Oct 2023 | CNY | 50.5 | 51.82 | 49.93 | 50.85 | 50.85 | -0.8 (-1.55%) | 1,124,391 |
27 Oct 2023 | CNY | 47.83 | 51.88 | 47.3 | 51.65 | 51.65 | +3.77 (+7.87%) | 1,342,086 |
26 Oct 2023 | CNY | 48.3 | 48.3 | 47.16 | 47.88 | 47.88 | -0.34 (-0.71%) | 326,835 |
25 Oct 2023 | CNY | 48.29 | 48.61 | 47.72 | 48.22 | 48.22 | +0.22 (+0.46%) | 404,627 |
24 Oct 2023 | CNY | 46.97 | 48.33 | 46.52 | 48 | 48 | +1.03 (+2.19%) | 382,650 |
23 Oct 2023 | CNY | 48.14 | 48.18 | 46.7 | 46.97 | 46.97 | -1.27 (-2.63%) | 409,220 |
20 Oct 2023 | CNY | 48.99 | 48.99 | 47.96 | 48.24 | 48.24 | -0.68 (-1.39%) | 541,086 |
19 Oct 2023 | CNY | 50 | 50.1 | 48.88 | 48.92 | 48.92 | -1.18 (-2.36%) | 532,464 |
18 Oct 2023 | CNY | 51.05 | 51.05 | 49.78 | 50.1 | 50.1 | -0.95 (-1.86%) | 400,043 |
17 Oct 2023 | CNY | 51.43 | 51.5 | 50.41 | 51.05 | 51.05 | -0.17 (-0.33%) | 448,408 |
16 Oct 2023 | CNY | 52.06 | 52.7 | 51.11 | 51.22 | 51.22 | -0.35 (-0.68%) | 592,418 |
13 Oct 2023 | CNY | 51.7 | 52.78 | 51.52 | 51.57 | 51.57 | -0.27 (-0.52%) | 429,892 |
12 Oct 2023 | CNY | 51.77 | 53.29 | 51.71 | 51.84 | 51.84 | +0.33 (+0.64%) | 573,452 |
11 Oct 2023 | CNY | 50.04 | 53.15 | 49.98 | 51.51 | 51.51 | +1.84 (+3.70%) | 978,256 |
10 Oct 2023 | CNY | 51.27 | 51.27 | 49.66 | 49.67 | 49.67 | -1.44 (-2.82%) | 644,544 |
9 Oct 2023 | CNY | 51.38 | 51.6 | 50.3 | 51.11 | 51.11 | -0.3 (-0.58%) | 699,211 |
28 Sep 2023 | CNY | 51.8 | 51.99 | 51.25 | 51.41 | 51.41 | -0.39 (-0.75%) | 344,851 |
27 Sep 2023 | CNY | 50.16 | 52.12 | 50.16 | 51.8 | 51.8 | +1.2 (+2.37%) | 673,605 |