Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 35.21 | 35.28 | 34.55 | 34.61 | 34.61 | -0.89 (-2.51%) | 10,462,510 |
24 Nov 2023 | CNY | 36.13 | 36.19 | 35.41 | 35.5 | 35.5 | -0.65 (-1.80%) | 9,709,320 |
23 Nov 2023 | CNY | 35.8 | 36.15 | 35.6 | 36.15 | 36.15 | +0.19 (+0.53%) | 7,656,440 |
22 Nov 2023 | CNY | 36.8 | 37.08 | 35.75 | 35.96 | 35.96 | -1.17 (-3.15%) | 17,129,140 |
21 Nov 2023 | CNY | 37.84 | 38.1 | 37.01 | 37.13 | 37.13 | -0.71 (-1.88%) | 13,837,070 |
20 Nov 2023 | CNY | 38.05 | 38.56 | 37.51 | 37.84 | 37.84 | -0.05 (-0.13%) | 12,514,360 |
17 Nov 2023 | CNY | 36.85 | 38.36 | 36.78 | 37.89 | 37.89 | +0.82 (+2.21%) | 19,431,410 |
16 Nov 2023 | CNY | 38.28 | 38.39 | 37.07 | 37.07 | 37.07 | -1.22 (-3.19%) | 22,136,260 |
15 Nov 2023 | CNY | 36.69 | 39.08 | 36.63 | 38.29 | 38.29 | +2.25 (+6.24%) | 42,182,860 |
14 Nov 2023 | CNY | 36.44 | 36.65 | 35.91 | 36.04 | 36.04 | -0.56 (-1.53%) | 13,318,930 |
13 Nov 2023 | CNY | 36.4 | 37.1 | 36.23 | 36.6 | 36.6 | +0.09 (+0.25%) | 14,419,750 |
10 Nov 2023 | CNY | 36.2 | 37.36 | 35.75 | 36.51 | 36.51 | +0.33 (+0.91%) | 20,487,380 |
9 Nov 2023 | CNY | 36.11 | 36.84 | 36.11 | 36.18 | 36.18 | +0.02 (+0.06%) | 12,472,900 |
8 Nov 2023 | CNY | 36.17 | 36.65 | 35.8 | 36.16 | 36.16 | -0.26 (-0.71%) | 14,278,490 |
7 Nov 2023 | CNY | 36.8 | 36.8 | 36.2 | 36.42 | 36.42 | -0.73 (-1.97%) | 14,528,520 |
6 Nov 2023 | CNY | 36.35 | 37.34 | 36.31 | 37.15 | 37.15 | +0.95 (+2.62%) | 19,782,620 |
3 Nov 2023 | CNY | 36.28 | 36.6 | 36.01 | 36.2 | 36.2 | +0.28 (+0.78%) | 11,550,560 |
2 Nov 2023 | CNY | 36.22 | 36.6 | 35.89 | 35.92 | 35.92 | -0.46 (-1.26%) | 12,667,570 |
1 Nov 2023 | CNY | 36.7 | 36.85 | 36.14 | 36.38 | 36.38 | -0.99 (-2.65%) | 18,856,410 |
31 Oct 2023 | CNY | 36.29 | 37.37 | 36.01 | 37.37 | 37.37 | +1.2 (+3.32%) | 28,369,530 |
30 Oct 2023 | CNY | 35.42 | 36.49 | 35.4 | 36.17 | 36.17 | +0.41 (+1.15%) | 17,466,430 |
27 Oct 2023 | CNY | 33.7 | 36.05 | 33.5 | 35.76 | 35.76 | +1.68 (+4.93%) | 29,285,730 |
26 Oct 2023 | CNY | 34.48 | 34.69 | 33.38 | 34.08 | 34.08 | -0.76 (-2.18%) | 19,135,260 |
25 Oct 2023 | CNY | 35.95 | 35.97 | 34.7 | 34.84 | 34.84 | -0.79 (-2.22%) | 19,974,040 |
24 Oct 2023 | CNY | 34.32 | 36.13 | 34.32 | 35.63 | 35.63 | +1.43 (+4.18%) | 25,520,010 |
23 Oct 2023 | CNY | 35.03 | 35.12 | 34.18 | 34.2 | 34.2 | -1.3 (-3.66%) | 21,568,360 |
20 Oct 2023 | CNY | 34.35 | 36.77 | 34.3 | 35.5 | 35.5 | +0.77 (+2.22%) | 29,608,890 |
19 Oct 2023 | CNY | 35.17 | 35.43 | 34.22 | 34.73 | 34.73 | -0.91 (-2.55%) | 18,756,010 |
18 Oct 2023 | CNY | 37.01 | 37.31 | 35.28 | 35.64 | 35.64 | -1.63 (-4.37%) | 25,406,750 |
17 Oct 2023 | CNY | 37.54 | 38.1 | 36.98 | 37.27 | 37.27 | -0.3 (-0.80%) | 20,283,860 |