Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 40.49 | 40.89 | 39.91 | 40.65 | 40.65 | +0.24 (+0.59%) | 349,941 |
17 Nov 2023 | CNY | 40 | 40.6 | 39.85 | 40.41 | 40.41 | +0.19 (+0.47%) | 472,178 |
16 Nov 2023 | CNY | 41.13 | 41.2 | 40.11 | 40.22 | 40.22 | -0.53 (-1.30%) | 440,552 |
15 Nov 2023 | CNY | 41.29 | 41.48 | 40.28 | 40.75 | 40.75 | -0.37 (-0.90%) | 613,246 |
14 Nov 2023 | CNY | 39.98 | 41.79 | 39.96 | 41.12 | 41.12 | +1.32 (+3.32%) | 979,668 |
13 Nov 2023 | CNY | 38.82 | 39.86 | 38.82 | 39.8 | 39.8 | +1 (+2.58%) | 690,799 |
10 Nov 2023 | CNY | 38.72 | 39.15 | 38.52 | 38.8 | 38.8 | +0.07 (+0.18%) | 456,017 |
9 Nov 2023 | CNY | 39.15 | 39.83 | 38.6 | 38.73 | 38.73 | -0.65 (-1.65%) | 566,944 |
8 Nov 2023 | CNY | 39.6 | 39.74 | 39.07 | 39.38 | 39.38 | -0.05 (-0.13%) | 549,982 |
7 Nov 2023 | CNY | 39.47 | 39.64 | 39.03 | 39.43 | 39.43 | -0.04 (-0.10%) | 343,949 |
6 Nov 2023 | CNY | 39 | 39.51 | 38.81 | 39.47 | 39.47 | +0.72 (+1.86%) | 500,868 |
3 Nov 2023 | CNY | 38 | 39.07 | 37.84 | 38.75 | 38.75 | +1.12 (+2.98%) | 481,067 |
2 Nov 2023 | CNY | 38.57 | 38.93 | 37.48 | 37.63 | 37.63 | -1.27 (-3.26%) | 454,913 |
1 Nov 2023 | CNY | 38.88 | 39.08 | 38.51 | 38.9 | 38.9 | +0.09 (+0.23%) | 328,896 |
31 Oct 2023 | CNY | 39.3 | 39.46 | 38.54 | 38.81 | 38.81 | -0.49 (-1.25%) | 459,312 |
30 Oct 2023 | CNY | 37.81 | 39.66 | 37.51 | 39.3 | 39.3 | +1.3 (+3.42%) | 876,057 |
27 Oct 2023 | CNY | 37.71 | 38.19 | 37.26 | 38 | 38 | -0.03 (-0.08%) | 420,465 |
26 Oct 2023 | CNY | 37.4 | 38.13 | 36.65 | 38.03 | 38.03 | +0.55 (+1.47%) | 535,753 |
25 Oct 2023 | CNY | 35.56 | 37.67 | 35.46 | 37.48 | 37.48 | +1.96 (+5.52%) | 662,889 |
24 Oct 2023 | CNY | 35.51 | 36.14 | 34.89 | 35.52 | 35.52 | 0.0 (0.0%) | 445,871 |
23 Oct 2023 | CNY | 35.4 | 36.42 | 34.7 | 35.52 | 35.52 | +0.28 (+0.79%) | 474,382 |
20 Oct 2023 | CNY | 36.18 | 36.62 | 35.24 | 35.24 | 35.24 | -0.91 (-2.52%) | 476,078 |
19 Oct 2023 | CNY | 35.5 | 37.16 | 35.3 | 36.15 | 36.15 | +0.58 (+1.63%) | 505,209 |
18 Oct 2023 | CNY | 36.61 | 36.81 | 35.57 | 35.57 | 35.57 | -1.3 (-3.53%) | 350,770 |
17 Oct 2023 | CNY | 36.64 | 36.95 | 36.25 | 36.87 | 36.87 | +0.23 (+0.63%) | 235,624 |
16 Oct 2023 | CNY | 38 | 38 | 36.53 | 36.64 | 36.64 | -1.18 (-3.12%) | 384,655 |
13 Oct 2023 | CNY | 38.01 | 38.64 | 37.73 | 37.82 | 37.82 | -0.53 (-1.38%) | 336,569 |
12 Oct 2023 | CNY | 38.79 | 38.79 | 38.06 | 38.35 | 38.35 | -0.01 (-0.03%) | 354,328 |
11 Oct 2023 | CNY | 38.26 | 39.09 | 37.89 | 38.36 | 38.36 | +0.48 (+1.27%) | 560,248 |
10 Oct 2023 | CNY | 38.09 | 38.63 | 37.8 | 37.88 | 37.88 | -0.16 (-0.42%) | 269,045 |