Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 44.79 | 44.79 | 43.76 | 44.3 | 44.3 | +0.01 (+0.02%) | 1,136,504 |
13 Nov 2023 | CNY | 45.15 | 45.34 | 44 | 44.29 | 44.29 | -0.85 (-1.88%) | 1,093,896 |
10 Nov 2023 | CNY | 44.88 | 45.74 | 44.22 | 45.14 | 45.14 | +0.32 (+0.71%) | 938,061 |
9 Nov 2023 | CNY | 45.15 | 46.29 | 44.21 | 44.82 | 44.82 | +0.04 (+0.09%) | 1,606,430 |
8 Nov 2023 | CNY | 44.63 | 45.28 | 44.36 | 44.78 | 44.78 | +0.15 (+0.34%) | 1,036,957 |
7 Nov 2023 | CNY | 45.85 | 45.85 | 44.3 | 44.63 | 44.63 | -1.27 (-2.77%) | 1,669,156 |
6 Nov 2023 | CNY | 45.73 | 47 | 45.58 | 45.9 | 45.9 | +0.5 (+1.10%) | 1,367,597 |
3 Nov 2023 | CNY | 46.83 | 47.77 | 45 | 45.4 | 45.4 | -1.67 (-3.55%) | 2,824,061 |
2 Nov 2023 | CNY | 47.46 | 48.78 | 47.02 | 47.07 | 47.07 | -0.33 (-0.70%) | 1,643,818 |
1 Nov 2023 | CNY | 46.8 | 48.08 | 46.36 | 47.4 | 47.4 | +0.59 (+1.26%) | 1,654,122 |
31 Oct 2023 | CNY | 47.24 | 47.77 | 46.28 | 46.81 | 46.81 | -0.32 (-0.68%) | 2,058,851 |
30 Oct 2023 | CNY | 44.1 | 48.19 | 44.1 | 47.13 | 47.13 | +3.03 (+6.87%) | 4,188,320 |
27 Oct 2023 | CNY | 41.98 | 44.15 | 41.01 | 44.1 | 44.1 | +2.28 (+5.45%) | 2,563,164 |
26 Oct 2023 | CNY | 41.63 | 41.91 | 40.6 | 41.82 | 41.82 | +0.19 (+0.46%) | 1,099,220 |
25 Oct 2023 | CNY | 39.91 | 42.3 | 39.67 | 41.63 | 41.63 | +1.64 (+4.10%) | 1,837,250 |
24 Oct 2023 | CNY | 38.43 | 40 | 38.01 | 39.99 | 39.99 | +1.56 (+4.06%) | 951,373 |
23 Oct 2023 | CNY | 38.87 | 39.39 | 38.18 | 38.43 | 38.43 | -0.44 (-1.13%) | 878,675 |
20 Oct 2023 | CNY | 39.05 | 39.78 | 38.7 | 38.87 | 38.87 | -0.38 (-0.97%) | 714,681 |
19 Oct 2023 | CNY | 38.69 | 39.69 | 38.1 | 39.25 | 39.25 | -0.66 (-1.65%) | 1,057,865 |
18 Oct 2023 | CNY | 40.88 | 40.88 | 39.15 | 39.91 | 39.91 | -1.12 (-2.73%) | 1,583,146 |
17 Oct 2023 | CNY | 39.62 | 41.1 | 39.25 | 41.03 | 41.03 | +1.41 (+3.56%) | 2,075,650 |
16 Oct 2023 | CNY | 40.59 | 40.89 | 39.46 | 39.62 | 39.62 | -0.97 (-2.39%) | 1,130,909 |
13 Oct 2023 | CNY | 40.58 | 41 | 40.12 | 40.59 | 40.59 | +0.02 (+0.05%) | 1,042,480 |
12 Oct 2023 | CNY | 40.44 | 41.05 | 40.1 | 40.57 | 40.57 | +0.43 (+1.07%) | 565,155 |
11 Oct 2023 | CNY | 40.09 | 40.95 | 39.5 | 40.14 | 40.14 | +0.24 (+0.60%) | 737,390 |
10 Oct 2023 | CNY | 40.8 | 40.8 | 39.83 | 39.9 | 39.9 | -0.68 (-1.68%) | 683,754 |
9 Oct 2023 | CNY | 41.07 | 41.07 | 40 | 40.58 | 40.58 | -0.44 (-1.07%) | 733,855 |
28 Sep 2023 | CNY | 41 | 41.55 | 40.91 | 41.02 | 41.02 | -0.09 (-0.22%) | 635,013 |
27 Sep 2023 | CNY | 40.1 | 41.33 | 40.1 | 41.11 | 41.11 | +0.44 (+1.08%) | 672,361 |
26 Sep 2023 | CNY | 40.77 | 40.9 | 40.3 | 40.67 | 40.67 | -0.11 (-0.27%) | 460,367 |