Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 29.46 | 30.14 | 29.19 | 29.29 | 29.29 | -0.4 (-1.35%) | 28,859,670 |
9 Nov 2023 | CNY | 29.97 | 30.65 | 29.31 | 29.69 | 29.69 | -0.43 (-1.43%) | 44,517,351 |
8 Nov 2023 | CNY | 29.79 | 30.2 | 29.07 | 30.12 | 30.12 | +0.27 (+0.90%) | 63,793,486 |
7 Nov 2023 | CNY | 28 | 30.37 | 27.7 | 29.85 | 29.85 | +1.75 (+6.23%) | 77,705,153 |
6 Nov 2023 | CNY | 27.31 | 28.45 | 27.31 | 28.1 | 28.1 | +0.87 (+3.20%) | 46,635,960 |
3 Nov 2023 | CNY | 26.52 | 27.93 | 26.51 | 27.23 | 27.23 | +0.47 (+1.76%) | 45,092,460 |
2 Nov 2023 | CNY | 28.1 | 28.45 | 26.65 | 26.76 | 26.76 | -0.47 (-1.73%) | 47,747,393 |
1 Nov 2023 | CNY | 26.8 | 28.09 | 26.41 | 27.23 | 27.23 | +0.37 (+1.38%) | 54,327,461 |
31 Oct 2023 | CNY | 28.45 | 28.45 | 26.5 | 26.86 | 26.86 | -1.59 (-5.59%) | 60,284,242 |
30 Oct 2023 | CNY | 28.28 | 28.59 | 27.81 | 28.45 | 28.45 | -0.34 (-1.18%) | 33,419,462 |
27 Oct 2023 | CNY | 29.44 | 29.45 | 28.62 | 28.79 | 28.79 | -0.65 (-2.21%) | 50,062,340 |
26 Oct 2023 | CNY | 26.32 | 29.44 | 26 | 29.44 | 29.44 | +2.68 (+10.01%) | 69,619,465 |
25 Oct 2023 | CNY | 27.39 | 27.94 | 26.57 | 26.76 | 26.76 | -0.43 (-1.58%) | 33,261,834 |
24 Oct 2023 | CNY | 26.87 | 27.96 | 26.71 | 27.19 | 27.19 | +0.58 (+2.18%) | 29,758,117 |
23 Oct 2023 | CNY | 27.73 | 28.28 | 26.3 | 26.61 | 26.61 | -1.54 (-5.47%) | 28,709,328 |
20 Oct 2023 | CNY | 29.4 | 30.15 | 28.08 | 28.15 | 28.15 | -1.84 (-6.14%) | 35,308,485 |
19 Oct 2023 | CNY | 30.34 | 30.97 | 29.9 | 29.99 | 29.99 | -0.74 (-2.41%) | 25,962,889 |
18 Oct 2023 | CNY | 31.06 | 31.37 | 29.52 | 30.73 | 30.73 | -1.01 (-3.18%) | 30,358,914 |
17 Oct 2023 | CNY | 32.34 | 32.41 | 30.88 | 31.74 | 31.74 | -0.6 (-1.86%) | 31,329,909 |
16 Oct 2023 | CNY | 32.03 | 33.38 | 31.93 | 32.34 | 32.34 | +0.32 (+1.00%) | 39,839,577 |
13 Oct 2023 | CNY | 32.5 | 32.82 | 31.96 | 32.02 | 32.02 | -0.84 (-2.56%) | 32,425,573 |
12 Oct 2023 | CNY | 33.55 | 33.76 | 32.55 | 32.86 | 32.86 | -0.54 (-1.62%) | 32,789,567 |
11 Oct 2023 | CNY | 33.37 | 34.36 | 33.01 | 33.4 | 33.4 | -0.32 (-0.95%) | 43,011,052 |
10 Oct 2023 | CNY | 34.07 | 34.6 | 33.4 | 33.72 | 33.72 | -0.35 (-1.03%) | 52,262,792 |
9 Oct 2023 | CNY | 33.8 | 35 | 33.1 | 34.07 | 34.07 | +1.81 (+5.61%) | 85,694,558 |
28 Sep 2023 | CNY | 32.23 | 32.65 | 31.48 | 32.26 | 32.26 | +0.23 (+0.72%) | 48,775,987 |
27 Sep 2023 | CNY | 31.93 | 32.95 | 31.68 | 32.03 | 32.03 | -0.38 (-1.17%) | 45,618,959 |
26 Sep 2023 | CNY | 33.15 | 33.61 | 31.99 | 32.41 | 32.41 | -0.67 (-2.03%) | 69,464,629 |
25 Sep 2023 | CNY | 32.5 | 34.3 | 32.25 | 33.08 | 33.08 | +1.86 (+5.96%) | 105,965,937 |
22 Sep 2023 | CNY | 28.01 | 31.22 | 27.95 | 31.22 | 31.22 | +2.84 (+10.01%) | 36,959,296 |