Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 34.3 | 34.35 | 33.86 | 33.97 | 33.97 | -0.21 (-0.61%) | 3,480,670 |
13 Nov 2023 | CNY | 34.69 | 34.87 | 33.9 | 34.18 | 34.18 | -0.57 (-1.64%) | 3,805,180 |
10 Nov 2023 | CNY | 34.43 | 35 | 34.31 | 34.75 | 34.75 | +0.15 (+0.43%) | 2,878,840 |
9 Nov 2023 | CNY | 34.96 | 35.19 | 34.43 | 34.6 | 34.6 | -0.36 (-1.03%) | 4,457,590 |
8 Nov 2023 | CNY | 34.7 | 35.19 | 34.65 | 34.96 | 34.96 | +0.09 (+0.26%) | 4,500,480 |
7 Nov 2023 | CNY | 35 | 36.07 | 34.87 | 34.87 | 34.87 | +0.11 (+0.32%) | 5,367,000 |
6 Nov 2023 | CNY | 34.7 | 35.28 | 34.65 | 34.76 | 34.76 | +0.08 (+0.23%) | 4,385,530 |
3 Nov 2023 | CNY | 34.67 | 35.12 | 34.6 | 34.68 | 34.68 | -0.07 (-0.20%) | 2,595,740 |
2 Nov 2023 | CNY | 34.8 | 34.99 | 34.65 | 34.75 | 34.75 | -0.12 (-0.34%) | 2,196,810 |
1 Nov 2023 | CNY | 35.02 | 35.19 | 34.31 | 34.87 | 34.87 | -0.14 (-0.40%) | 4,112,490 |
31 Oct 2023 | CNY | 34.53 | 35.35 | 34.51 | 35.01 | 35.01 | +0.33 (+0.95%) | 5,758,090 |
30 Oct 2023 | CNY | 34.14 | 34.8 | 33.94 | 34.68 | 34.68 | +0.41 (+1.20%) | 7,260,300 |
27 Oct 2023 | CNY | 32.99 | 34.72 | 32.62 | 34.27 | 34.27 | +1.76 (+5.41%) | 11,396,500 |
26 Oct 2023 | CNY | 31.99 | 32.61 | 31.72 | 32.51 | 32.51 | +0.22 (+0.68%) | 10,474,650 |
25 Oct 2023 | CNY | 34 | 35.88 | 31.73 | 32.29 | 32.29 | -2.47 (-7.11%) | 19,155,050 |
24 Oct 2023 | CNY | 35.41 | 35.5 | 34.62 | 34.76 | 34.76 | -0.6 (-1.70%) | 5,456,190 |
23 Oct 2023 | CNY | 34.97 | 35.85 | 34.77 | 35.36 | 35.36 | +0.11 (+0.31%) | 3,453,640 |
20 Oct 2023 | CNY | 35.35 | 35.63 | 35.06 | 35.25 | 35.25 | -0.25 (-0.70%) | 3,242,200 |
19 Oct 2023 | CNY | 35.69 | 35.93 | 35.38 | 35.5 | 35.5 | -0.46 (-1.28%) | 4,058,270 |
18 Oct 2023 | CNY | 36.23 | 36.46 | 35.91 | 35.96 | 35.96 | -0.45 (-1.24%) | 4,607,960 |
17 Oct 2023 | CNY | 36.1 | 36.5 | 35.84 | 36.41 | 36.41 | +0.31 (+0.86%) | 3,751,420 |
16 Oct 2023 | CNY | 36.79 | 36.81 | 36.04 | 36.1 | 36.1 | -0.46 (-1.26%) | 5,409,870 |
13 Oct 2023 | CNY | 36.53 | 36.8 | 36.12 | 36.56 | 36.56 | +0.46 (+1.27%) | 5,314,190 |
12 Oct 2023 | CNY | 36.19 | 36.5 | 36.01 | 36.1 | 36.1 | +0.34 (+0.95%) | 5,968,370 |
11 Oct 2023 | CNY | 36.32 | 36.77 | 35.59 | 35.76 | 35.76 | -0.54 (-1.49%) | 7,977,480 |
10 Oct 2023 | CNY | 36.83 | 36.9 | 36.25 | 36.3 | 36.3 | -0.59 (-1.60%) | 4,975,900 |
9 Oct 2023 | CNY | 36.89 | 37.18 | 36.38 | 36.89 | 36.89 | -0.05 (-0.14%) | 4,679,730 |
28 Sep 2023 | CNY | 36.85 | 37.37 | 36.7 | 36.94 | 36.94 | +0.05 (+0.14%) | 4,454,450 |
27 Sep 2023 | CNY | 37.01 | 37.35 | 36.8 | 36.89 | 36.89 | 0.0 (0.0%) | 4,889,880 |
26 Sep 2023 | CNY | 37.05 | 37.4 | 36.7 | 36.89 | 36.89 | +0.09 (+0.24%) | 4,891,600 |