Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 41.2 | 42.06 | 41.09 | 41.94 | 41.94 | +0.31 (+0.74%) | 5,962,180 |
24 Nov 2023 | CNY | 41.98 | 42.17 | 41.09 | 41.63 | 41.63 | -0.28 (-0.67%) | 7,933,070 |
23 Nov 2023 | CNY | 41.62 | 42 | 40.88 | 41.91 | 41.91 | +0.37 (+0.89%) | 5,728,140 |
22 Nov 2023 | CNY | 42.42 | 42.97 | 41.54 | 41.54 | 41.54 | -1.04 (-2.44%) | 6,480,910 |
21 Nov 2023 | CNY | 43.86 | 43.88 | 42.5 | 42.58 | 42.58 | -0.87 (-2.00%) | 6,648,970 |
20 Nov 2023 | CNY | 42.7 | 44.16 | 42.47 | 43.45 | 43.45 | +0.65 (+1.52%) | 9,124,620 |
17 Nov 2023 | CNY | 42.86 | 43.22 | 42.35 | 42.8 | 42.8 | -0.06 (-0.14%) | 6,804,360 |
16 Nov 2023 | CNY | 43.71 | 43.74 | 42.86 | 42.86 | 42.86 | -1.14 (-2.59%) | 6,998,570 |
15 Nov 2023 | CNY | 44.84 | 44.94 | 43.88 | 44 | 44 | -0.39 (-0.88%) | 5,750,390 |
14 Nov 2023 | CNY | 44.3 | 44.85 | 43.83 | 44.39 | 44.39 | +0.21 (+0.48%) | 5,054,790 |
13 Nov 2023 | CNY | 43.41 | 44.25 | 43.18 | 44.18 | 44.18 | +0.56 (+1.28%) | 5,030,010 |
10 Nov 2023 | CNY | 43.61 | 44.08 | 43.42 | 43.62 | 43.62 | -0.24 (-0.55%) | 4,297,310 |
9 Nov 2023 | CNY | 44.72 | 44.91 | 43.76 | 43.86 | 43.86 | -0.74 (-1.66%) | 4,942,370 |
8 Nov 2023 | CNY | 44 | 44.93 | 43.82 | 44.6 | 44.6 | +0.26 (+0.59%) | 6,411,100 |
7 Nov 2023 | CNY | 44.45 | 44.63 | 43.83 | 44.34 | 44.34 | -0.11 (-0.25%) | 5,631,170 |
6 Nov 2023 | CNY | 43.73 | 45 | 43.51 | 44.45 | 44.45 | +1.24 (+2.87%) | 6,854,910 |
3 Nov 2023 | CNY | 42.55 | 43.9 | 42.26 | 43.21 | 43.21 | +1.06 (+2.51%) | 7,053,530 |
2 Nov 2023 | CNY | 42.83 | 43 | 42.11 | 42.15 | 42.15 | -0.69 (-1.61%) | 4,383,630 |
1 Nov 2023 | CNY | 43.66 | 43.87 | 42.78 | 42.84 | 42.84 | -0.76 (-1.74%) | 5,892,420 |
31 Oct 2023 | CNY | 43.66 | 44.04 | 42.98 | 43.6 | 43.6 | -0.1 (-0.23%) | 6,873,160 |
30 Oct 2023 | CNY | 42.3 | 44.28 | 41.72 | 43.7 | 43.7 | +1.37 (+3.24%) | 9,202,940 |
27 Oct 2023 | CNY | 41.1 | 42.66 | 40.56 | 42.33 | 42.33 | +1.25 (+3.04%) | 7,543,410 |
26 Oct 2023 | CNY | 40.73 | 41.27 | 39.96 | 41.08 | 41.08 | +0.13 (+0.32%) | 6,052,860 |
25 Oct 2023 | CNY | 41.2 | 42.15 | 40.75 | 40.95 | 40.95 | +0.4 (+0.99%) | 9,103,740 |
24 Oct 2023 | CNY | 40 | 41.38 | 40 | 40.55 | 40.55 | +0.68 (+1.71%) | 6,514,300 |
23 Oct 2023 | CNY | 40.87 | 41.29 | 39.65 | 39.87 | 39.87 | -1.22 (-2.97%) | 6,025,100 |
20 Oct 2023 | CNY | 41.92 | 42 | 41.03 | 41.09 | 41.09 | -1.04 (-2.47%) | 5,585,880 |
19 Oct 2023 | CNY | 41.85 | 42.7 | 41.85 | 42.13 | 42.13 | -0.03 (-0.07%) | 5,077,940 |
18 Oct 2023 | CNY | 42.85 | 42.85 | 41.8 | 42.16 | 42.16 | -0.9 (-2.09%) | 4,300,810 |
17 Oct 2023 | CNY | 42.92 | 43.7 | 42.32 | 43.06 | 43.06 | +0.14 (+0.33%) | 4,818,820 |