Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2023 | CNY | 29 | 30.98 | 28.5 | 30.98 | 30.98 | +2.82 (+10.01%) | 55,888,889 |
6 Nov 2023 | CNY | 26.24 | 28.16 | 25.98 | 28.16 | 28.16 | +2.56 (+10%) | 28,196,169 |
3 Nov 2023 | CNY | 24.95 | 25.65 | 24.8 | 25.6 | 25.6 | +0.74 (+2.98%) | 13,585,640 |
2 Nov 2023 | CNY | 25.45 | 25.56 | 24.86 | 24.86 | 24.86 | -0.62 (-2.43%) | 11,446,885 |
1 Nov 2023 | CNY | 25.5 | 25.78 | 25.36 | 25.48 | 25.48 | -0.16 (-0.62%) | 10,791,047 |
31 Oct 2023 | CNY | 25.47 | 26.1 | 25.03 | 25.64 | 25.64 | +0.29 (+1.14%) | 19,258,057 |
30 Oct 2023 | CNY | 25 | 25.64 | 24.7 | 25.35 | 25.35 | +0.21 (+0.84%) | 17,745,497 |
27 Oct 2023 | CNY | 24.22 | 25.58 | 23.82 | 25.14 | 25.14 | +0.75 (+3.08%) | 22,656,754 |
26 Oct 2023 | CNY | 23.96 | 24.48 | 23.72 | 24.39 | 24.39 | +0.17 (+0.70%) | 12,834,763 |
25 Oct 2023 | CNY | 24.38 | 24.76 | 24.06 | 24.22 | 24.22 | -0.14 (-0.57%) | 13,856,854 |
24 Oct 2023 | CNY | 24.58 | 24.93 | 24.15 | 24.36 | 24.36 | +0.18 (+0.74%) | 14,589,372 |
23 Oct 2023 | CNY | 24.8 | 25.1 | 23.98 | 24.18 | 24.18 | -0.94 (-3.74%) | 15,199,618 |
20 Oct 2023 | CNY | 26.08 | 26.38 | 25.08 | 25.12 | 25.12 | -1.24 (-4.70%) | 16,718,833 |
19 Oct 2023 | CNY | 26.09 | 27.23 | 26 | 26.36 | 26.36 | +0.08 (+0.30%) | 14,902,789 |
18 Oct 2023 | CNY | 27.12 | 27.58 | 26.23 | 26.28 | 26.28 | -0.55 (-2.05%) | 13,985,366 |
17 Oct 2023 | CNY | 27.1 | 27.19 | 26.4 | 26.83 | 26.83 | -0.1 (-0.37%) | 10,785,875 |
16 Oct 2023 | CNY | 27.9 | 27.9 | 26.73 | 26.93 | 26.93 | -0.95 (-3.41%) | 19,080,952 |
13 Oct 2023 | CNY | 27.78 | 28.48 | 27.6 | 27.88 | 27.88 | -0.2 (-0.71%) | 14,813,688 |
12 Oct 2023 | CNY | 29.1 | 29.11 | 27.9 | 28.08 | 28.08 | -0.92 (-3.17%) | 22,149,574 |
11 Oct 2023 | CNY | 28.02 | 29.27 | 28.02 | 29 | 29 | +1.01 (+3.61%) | 29,101,920 |
10 Oct 2023 | CNY | 28.35 | 28.56 | 27.92 | 27.99 | 27.99 | -0.32 (-1.13%) | 19,052,332 |
9 Oct 2023 | CNY | 28.68 | 29.3 | 28.01 | 28.31 | 28.31 | +0.35 (+1.25%) | 27,317,051 |
28 Sep 2023 | CNY | 27.48 | 28.24 | 27.35 | 27.96 | 27.96 | +0.48 (+1.75%) | 19,181,361 |
27 Sep 2023 | CNY | 27.4 | 27.81 | 27.26 | 27.48 | 27.48 | -0.17 (-0.61%) | 16,481,306 |
26 Sep 2023 | CNY | 27.7 | 28.2 | 27.24 | 27.65 | 27.65 | +0.09 (+0.33%) | 25,565,470 |
25 Sep 2023 | CNY | 27.37 | 28.53 | 27.22 | 27.56 | 27.56 | +0.4 (+1.47%) | 35,755,263 |
22 Sep 2023 | CNY | 26.4 | 27.64 | 26.4 | 27.16 | 27.16 | +0.62 (+2.34%) | 25,085,802 |
21 Sep 2023 | CNY | 26.62 | 26.89 | 26.28 | 26.54 | 26.54 | -0.04 (-0.15%) | 15,107,825 |
20 Sep 2023 | CNY | 26.95 | 27.24 | 26.55 | 26.58 | 26.58 | -0.39 (-1.45%) | 15,313,170 |
19 Sep 2023 | CNY | 28.3 | 28.44 | 26.48 | 26.97 | 26.97 | -1.19 (-4.23%) | 28,668,711 |