Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
16 Oct 2023 | CNY | 43.3 | 43.77 | 42.66 | 42.92 | 42.92 | -0.43 (-0.99%) | 4,391,530 |
13 Oct 2023 | CNY | 44.71 | 44.86 | 42.76 | 43.35 | 43.35 | -1.35 (-3.02%) | 10,882,560 |
12 Oct 2023 | CNY | 45.72 | 45.9 | 44.56 | 44.7 | 44.7 | -0.91 (-2.00%) | 5,762,160 |
11 Oct 2023 | CNY | 45.12 | 46.14 | 45.08 | 45.61 | 45.61 | +0.68 (+1.51%) | 6,845,610 |
10 Oct 2023 | CNY | 46.31 | 46.5 | 44.9 | 44.93 | 44.93 | -1.44 (-3.11%) | 11,042,320 |
9 Oct 2023 | CNY | 47.61 | 47.78 | 45.8 | 46.37 | 46.37 | -1.43 (-2.99%) | 7,253,460 |
28 Sep 2023 | CNY | 48.67 | 48.78 | 47.6 | 47.8 | 47.8 | -1 (-2.05%) | 7,354,320 |
27 Sep 2023 | CNY | 48.68 | 48.94 | 47.65 | 48.8 | 48.8 | +0.14 (+0.29%) | 8,989,830 |
26 Sep 2023 | CNY | 46.66 | 49.49 | 46.66 | 48.66 | 48.66 | +1.82 (+3.89%) | 11,655,320 |