Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | CNY | 42.02 | 42.39 | 41.14 | 41.31 | 41.31 | -0.7 (-1.67%) | 674,558 |
15 Nov 2023 | CNY | 41.61 | 42.18 | 41.18 | 42.01 | 42.01 | +0.25 (+0.60%) | 791,015 |
14 Nov 2023 | CNY | 41.02 | 42.28 | 40.81 | 41.76 | 41.76 | +0.82 (+2.00%) | 1,123,155 |
13 Nov 2023 | CNY | 40.9 | 41.15 | 40.29 | 40.94 | 40.94 | +0.44 (+1.09%) | 678,872 |
10 Nov 2023 | CNY | 40.5 | 41.28 | 40.23 | 40.5 | 40.5 | -0.26 (-0.64%) | 564,062 |
9 Nov 2023 | CNY | 41.02 | 41.26 | 40.36 | 40.76 | 40.76 | -0.3 (-0.73%) | 596,303 |
8 Nov 2023 | CNY | 41.39 | 41.48 | 40.6 | 41.06 | 41.06 | -0.22 (-0.53%) | 716,484 |
7 Nov 2023 | CNY | 40.75 | 41.69 | 40.53 | 41.28 | 41.28 | +0.47 (+1.15%) | 849,387 |
6 Nov 2023 | CNY | 40.24 | 40.93 | 39.98 | 40.81 | 40.81 | +0.88 (+2.20%) | 972,344 |
3 Nov 2023 | CNY | 38.88 | 40.46 | 38.88 | 39.93 | 39.93 | +1.43 (+3.71%) | 769,268 |
2 Nov 2023 | CNY | 39.49 | 39.66 | 38.5 | 38.5 | 38.5 | -0.77 (-1.96%) | 488,309 |
1 Nov 2023 | CNY | 39.55 | 40.2 | 38.83 | 39.27 | 39.27 | +0.02 (+0.05%) | 704,783 |
31 Oct 2023 | CNY | 38.56 | 40.26 | 38.56 | 39.25 | 39.25 | +0.84 (+2.19%) | 1,179,205 |
30 Oct 2023 | CNY | 37.67 | 39.22 | 37.34 | 38.41 | 38.41 | +0.75 (+1.99%) | 773,639 |
27 Oct 2023 | CNY | 37.43 | 38.25 | 36.92 | 37.66 | 37.66 | +0.11 (+0.29%) | 660,426 |
26 Oct 2023 | CNY | 37 | 37.77 | 36.35 | 37.55 | 37.55 | +0.15 (+0.40%) | 796,246 |
25 Oct 2023 | CNY | 37.91 | 38.2 | 37.23 | 37.4 | 37.4 | -0.28 (-0.74%) | 430,870 |
24 Oct 2023 | CNY | 37.77 | 38.22 | 36.6 | 37.68 | 37.68 | +0.88 (+2.39%) | 589,682 |
23 Oct 2023 | CNY | 37.8 | 37.8 | 36.56 | 36.8 | 36.8 | -1.14 (-3.00%) | 601,423 |
20 Oct 2023 | CNY | 38.8 | 39.32 | 37.9 | 37.94 | 37.94 | -0.86 (-2.22%) | 625,877 |
19 Oct 2023 | CNY | 38.9 | 39.67 | 38.38 | 38.8 | 38.8 | -0.2 (-0.51%) | 734,087 |
18 Oct 2023 | CNY | 39.19 | 39.35 | 37.68 | 39 | 39 | -0.18 (-0.46%) | 1,462,361 |
17 Oct 2023 | CNY | 39.77 | 39.79 | 38.8 | 39.18 | 39.18 | -0.46 (-1.16%) | 510,223 |
16 Oct 2023 | CNY | 40.1 | 40.21 | 39.35 | 39.64 | 39.64 | -0.26 (-0.65%) | 465,114 |
13 Oct 2023 | CNY | 40.59 | 40.87 | 39.87 | 39.9 | 39.9 | -1 (-2.44%) | 384,945 |
12 Oct 2023 | CNY | 41.69 | 41.69 | 40.11 | 40.9 | 40.9 | -0.47 (-1.14%) | 731,198 |
11 Oct 2023 | CNY | 41.7 | 41.7 | 40.88 | 41.37 | 41.37 | -0.36 (-0.86%) | 602,479 |
10 Oct 2023 | CNY | 41.55 | 42.53 | 41.32 | 41.73 | 41.73 | +0.23 (+0.55%) | 577,706 |
9 Oct 2023 | CNY | 41.87 | 41.98 | 40.8 | 41.5 | 41.5 | -0.26 (-0.62%) | 439,627 |
28 Sep 2023 | CNY | 41.2 | 42.1 | 41.02 | 41.76 | 41.76 | +0.51 (+1.24%) | 609,616 |