Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2023 | CNY | 52.21 | 53.13 | 51.81 | 52.49 | 52.49 | -0.02 (-0.04%) | 1,391,258 |
6 Nov 2023 | CNY | 52.2 | 52.82 | 51.38 | 52.51 | 52.51 | +0.41 (+0.79%) | 2,715,880 |
3 Nov 2023 | CNY | 48 | 52.44 | 47.91 | 52.1 | 52.1 | +4.2 (+8.77%) | 4,564,670 |
2 Nov 2023 | CNY | 49.29 | 50.4 | 47.8 | 47.9 | 47.9 | -1.4 (-2.84%) | 1,473,605 |
1 Nov 2023 | CNY | 48.77 | 50.08 | 48.27 | 49.3 | 49.3 | +0.38 (+0.78%) | 1,714,017 |
31 Oct 2023 | CNY | 49.9 | 49.98 | 48.47 | 48.92 | 48.92 | -0.88 (-1.77%) | 1,859,807 |
30 Oct 2023 | CNY | 47.57 | 50.15 | 47.29 | 49.8 | 49.8 | +2.11 (+4.42%) | 2,544,566 |
27 Oct 2023 | CNY | 46.5 | 48.15 | 46.26 | 47.69 | 47.69 | +0.61 (+1.30%) | 3,308,134 |
26 Oct 2023 | CNY | 46.38 | 47.28 | 44.8 | 47.08 | 47.08 | +0.47 (+1.01%) | 2,068,074 |
25 Oct 2023 | CNY | 46.48 | 46.93 | 45.44 | 46.61 | 46.61 | +0.23 (+0.50%) | 2,197,733 |
24 Oct 2023 | CNY | 45.27 | 47.2 | 44.65 | 46.38 | 46.38 | +1.38 (+3.07%) | 3,031,741 |
23 Oct 2023 | CNY | 47.31 | 47.62 | 44.85 | 45 | 45 | -2.8 (-5.86%) | 1,931,121 |
20 Oct 2023 | CNY | 48.8 | 49.04 | 47.51 | 47.8 | 47.8 | -1.6 (-3.24%) | 1,722,484 |
19 Oct 2023 | CNY | 48.79 | 50.96 | 48.6 | 49.4 | 49.4 | +0.25 (+0.51%) | 2,022,741 |
18 Oct 2023 | CNY | 50.97 | 50.97 | 48.74 | 49.15 | 49.15 | -1.55 (-3.06%) | 1,676,943 |
17 Oct 2023 | CNY | 51.05 | 51.68 | 48.8 | 50.7 | 50.7 | -0.27 (-0.53%) | 3,098,999 |
16 Oct 2023 | CNY | 54.8 | 54.8 | 50.5 | 50.97 | 50.97 | -4.03 (-7.33%) | 4,002,276 |
13 Oct 2023 | CNY | 56 | 56 | 54.5 | 55 | 55 | -1.78 (-3.13%) | 3,237,551 |
12 Oct 2023 | CNY | 52.9 | 57.8 | 51.68 | 56.78 | 56.78 | +4.97 (+9.59%) | 6,812,630 |
11 Oct 2023 | CNY | 51 | 52.31 | 50.4 | 51.81 | 51.81 | +1.21 (+2.39%) | 1,694,342 |
10 Oct 2023 | CNY | 50.7 | 51.4 | 50.38 | 50.6 | 50.6 | -0.35 (-0.69%) | 1,041,426 |
9 Oct 2023 | CNY | 52.23 | 52.93 | 50.86 | 50.95 | 50.95 | -1.85 (-3.50%) | 1,362,417 |
28 Sep 2023 | CNY | 52.04 | 53.1 | 51.33 | 52.8 | 52.8 | +0.75 (+1.44%) | 1,011,462 |
27 Sep 2023 | CNY | 51.8 | 52.67 | 51.22 | 52.05 | 52.05 | +0.25 (+0.48%) | 705,576 |
26 Sep 2023 | CNY | 52.75 | 52.75 | 51.5 | 51.8 | 51.8 | -0.82 (-1.56%) | 588,040 |
25 Sep 2023 | CNY | 52.29 | 52.84 | 51.6 | 52.62 | 52.62 | +0.12 (+0.23%) | 789,794 |
22 Sep 2023 | CNY | 51.08 | 52.5 | 50.25 | 52.5 | 52.5 | +1.42 (+2.78%) | 904,825 |
21 Sep 2023 | CNY | 51.26 | 51.5 | 50.39 | 51.08 | 51.08 | -0.14 (-0.27%) | 581,850 |
20 Sep 2023 | CNY | 51.9 | 52.43 | 51.06 | 51.22 | 51.22 | -0.86 (-1.65%) | 569,993 |
19 Sep 2023 | CNY | 52.88 | 53.51 | 51.4 | 52.08 | 52.08 | -1.21 (-2.27%) | 830,336 |