Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 48.98 | 49.47 | 46.3 | 46.54 | 46.54 | -2.36 (-4.83%) | 6,189,000 |
13 Oct 2023 | CNY | 52 | 52.89 | 48 | 48.9 | 48.9 | -4.44 (-8.32%) | 9,138,860 |
12 Oct 2023 | CNY | 52.24 | 54.3 | 51.33 | 53.34 | 53.34 | +1.57 (+3.03%) | 4,466,950 |
11 Oct 2023 | CNY | 51.92 | 53.88 | 51.61 | 51.77 | 51.77 | +0.01 (+0.02%) | 3,923,630 |
10 Oct 2023 | CNY | 54.5 | 56.25 | 51.49 | 51.76 | 51.76 | -0.25 (-0.48%) | 4,705,240 |
9 Oct 2023 | CNY | 52.33 | 53.48 | 51.56 | 52.01 | 52.01 | -0.53 (-1.01%) | 1,889,950 |
28 Sep 2023 | CNY | 52.58 | 53.2 | 51.88 | 52.54 | 52.54 | +0.76 (+1.47%) | 2,649,920 |
27 Sep 2023 | CNY | 51.67 | 53.32 | 51.37 | 51.78 | 51.78 | +0.22 (+0.43%) | 2,909,520 |
26 Sep 2023 | CNY | 52.9 | 52.94 | 51.51 | 51.56 | 51.56 | -0.94 (-1.79%) | 1,550,280 |
25 Sep 2023 | CNY | 53.66 | 53.66 | 50.83 | 52.5 | 52.5 | -0.7 (-1.32%) | 3,938,970 |
22 Sep 2023 | CNY | 51.76 | 53.8 | 51.65 | 53.2 | 53.2 | +1.51 (+2.92%) | 2,983,030 |
21 Sep 2023 | CNY | 52.05 | 52.99 | 51.43 | 51.69 | 51.69 | -0.61 (-1.17%) | 2,340,760 |
20 Sep 2023 | CNY | 53.59 | 53.66 | 52.1 | 52.3 | 52.3 | -1.43 (-2.66%) | 3,366,930 |
19 Sep 2023 | CNY | 55.21 | 55.21 | 53.35 | 53.73 | 53.73 | -1.48 (-2.68%) | 2,707,030 |
18 Sep 2023 | CNY | 55.09 | 57.25 | 54.82 | 55.21 | 55.21 | -0.28 (-0.50%) | 2,607,860 |
15 Sep 2023 | CNY | 56.43 | 57.23 | 55.49 | 55.49 | 55.49 | -0.49 (-0.88%) | 2,615,020 |
14 Sep 2023 | CNY | 57.38 | 58.48 | 55.71 | 55.98 | 55.98 | -1.42 (-2.47%) | 2,570,470 |
13 Sep 2023 | CNY | 58.69 | 59.36 | 56.4 | 57.4 | 57.4 | -1.74 (-2.94%) | 3,203,450 |
12 Sep 2023 | CNY | 59 | 59.66 | 58.1 | 59.14 | 59.14 | -0.13 (-0.22%) | 2,026,150 |
11 Sep 2023 | CNY | 58.76 | 59.75 | 57.68 | 59.27 | 59.27 | +0.5 (+0.85%) | 2,234,610 |
8 Sep 2023 | CNY | 59.26 | 60.4 | 58.6 | 58.77 | 58.77 | -1.06 (-1.77%) | 2,002,170 |
7 Sep 2023 | CNY | 61.97 | 62.38 | 59.65 | 59.83 | 59.83 | -2.17 (-3.50%) | 2,615,320 |
6 Sep 2023 | CNY | 62.67 | 62.67 | 60.82 | 62 | 62 | -0.77 (-1.23%) | 2,123,410 |
5 Sep 2023 | CNY | 61.45 | 64.19 | 61.12 | 62.77 | 62.77 | +1.32 (+2.15%) | 3,617,250 |
4 Sep 2023 | CNY | 62.38 | 62.79 | 60.42 | 61.45 | 61.45 | -0.4 (-0.65%) | 2,188,000 |
1 Sep 2023 | CNY | 62.56 | 63.29 | 60.79 | 61.85 | 61.85 | -1 (-1.59%) | 2,147,700 |
31 Aug 2023 | CNY | 62.82 | 63.37 | 61.03 | 62.85 | 62.85 | -0.03 (-0.05%) | 2,235,950 |
30 Aug 2023 | CNY | 62.37 | 63.81 | 61.45 | 62.88 | 62.88 | +0.51 (+0.82%) | 3,705,170 |
29 Aug 2023 | CNY | 57.63 | 62.72 | 57 | 62.37 | 62.37 | +5.37 (+9.42%) | 4,820,670 |
28 Aug 2023 | CNY | 62.75 | 62.75 | 57 | 57 | 57 | -1.18 (-2.03%) | 3,726,260 |