Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 27.12 | 27.35 | 26.81 | 26.98 | 26.98 | -0.15 (-0.55%) | 10,038,709 |
13 Nov 2023 | CNY | 26.81 | 27.15 | 26.5 | 27.13 | 27.13 | +0.32 (+1.19%) | 12,916,743 |
10 Nov 2023 | CNY | 27.27 | 27.28 | 26.72 | 26.81 | 26.81 | -0.63 (-2.30%) | 12,634,074 |
9 Nov 2023 | CNY | 27.58 | 28.01 | 27.39 | 27.44 | 27.44 | -0.23 (-0.83%) | 13,249,834 |
8 Nov 2023 | CNY | 28.32 | 28.55 | 27.36 | 27.67 | 27.67 | -0.71 (-2.50%) | 20,958,817 |
7 Nov 2023 | CNY | 28.06 | 28.63 | 27.8 | 28.38 | 28.38 | +0.17 (+0.60%) | 17,897,704 |
6 Nov 2023 | CNY | 27.73 | 28.7 | 27.73 | 28.21 | 28.21 | +0.37 (+1.33%) | 23,081,784 |
3 Nov 2023 | CNY | 27.8 | 28.95 | 27.72 | 27.84 | 27.84 | -0.04 (-0.14%) | 22,986,267 |
2 Nov 2023 | CNY | 27.9 | 28.3 | 27.87 | 27.88 | 27.88 | -0.53 (-1.87%) | 18,663,741 |
1 Nov 2023 | CNY | 27.33 | 29.3 | 27.05 | 28.41 | 28.41 | +0.72 (+2.60%) | 36,908,395 |
31 Oct 2023 | CNY | 27.74 | 28.35 | 27.45 | 27.69 | 27.69 | -0.1 (-0.36%) | 20,068,131 |
30 Oct 2023 | CNY | 27.49 | 28.5 | 27.4 | 27.79 | 27.79 | -0.12 (-0.43%) | 24,721,628 |
27 Oct 2023 | CNY | 27.22 | 28.55 | 27.11 | 27.91 | 27.91 | +0.3 (+1.09%) | 35,610,381 |
26 Oct 2023 | CNY | 27.1 | 27.61 | 26.24 | 27.61 | 27.61 | -0.05 (-0.18%) | 27,977,495 |
25 Oct 2023 | CNY | 27.79 | 28.04 | 27.34 | 27.66 | 27.66 | -0.12 (-0.43%) | 29,747,874 |
24 Oct 2023 | CNY | 27.58 | 27.96 | 27.07 | 27.78 | 27.78 | -0.22 (-0.79%) | 43,173,645 |
23 Oct 2023 | CNY | 28.03 | 28.16 | 27.33 | 28 | 28 | +0.44 (+1.60%) | 57,527,885 |
20 Oct 2023 | CNY | 24.99 | 27.56 | 24.76 | 27.56 | 27.56 | +2.51 (+10.02%) | 50,488,165 |
19 Oct 2023 | CNY | 24.91 | 25.34 | 24.7 | 25.05 | 25.05 | 0.0 (0.0%) | 14,219,439 |
18 Oct 2023 | CNY | 25.43 | 25.64 | 25.03 | 25.05 | 25.05 | -1.01 (-3.88%) | 14,972,929 |
17 Oct 2023 | CNY | 26.18 | 26.6 | 25.76 | 26.06 | 26.06 | +0.2 (+0.77%) | 20,505,268 |
16 Oct 2023 | CNY | 26.13 | 26.87 | 25.61 | 25.86 | 25.86 | -0.44 (-1.67%) | 16,346,989 |
13 Oct 2023 | CNY | 26.41 | 26.49 | 26 | 26.3 | 26.3 | -0.4 (-1.50%) | 16,299,222 |
12 Oct 2023 | CNY | 25.2 | 27.4 | 25.01 | 26.7 | 26.7 | +1.48 (+5.87%) | 34,574,144 |
11 Oct 2023 | CNY | 25.5 | 25.73 | 25.15 | 25.22 | 25.22 | -0.14 (-0.55%) | 12,501,395 |
10 Oct 2023 | CNY | 26.03 | 26.25 | 25.26 | 25.36 | 25.36 | -0.41 (-1.59%) | 15,047,657 |
9 Oct 2023 | CNY | 25.99 | 26.88 | 25.68 | 25.77 | 25.77 | -0.2 (-0.77%) | 28,100,024 |
28 Sep 2023 | CNY | 25.01 | 26.49 | 24.98 | 25.97 | 25.97 | +0.61 (+2.41%) | 49,630,062 |
27 Sep 2023 | CNY | 23.32 | 25.85 | 23.28 | 25.36 | 25.36 | +1.86 (+7.91%) | 50,243,952 |
26 Sep 2023 | CNY | 23.41 | 24.44 | 23.13 | 23.5 | 23.5 | +0.34 (+1.47%) | 21,266,457 |