Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 30.63 | 31.1 | 30.4 | 31.1 | 31.1 | +0.37 (+1.20%) | 4,774,714 |
16 Nov 2023 | CNY | 31.07 | 32.03 | 30.68 | 30.73 | 30.73 | -0.17 (-0.55%) | 7,482,960 |
15 Nov 2023 | CNY | 30.55 | 32.08 | 30.18 | 30.9 | 30.9 | +0.71 (+2.35%) | 7,198,201 |
14 Nov 2023 | CNY | 29.69 | 30.22 | 29.47 | 30.19 | 30.19 | +0.61 (+2.06%) | 3,363,040 |
13 Nov 2023 | CNY | 29.01 | 29.99 | 29.01 | 29.58 | 29.58 | +0.66 (+2.28%) | 4,135,048 |
10 Nov 2023 | CNY | 29.2 | 29.51 | 28.8 | 28.92 | 28.92 | -0.55 (-1.87%) | 3,721,000 |
9 Nov 2023 | CNY | 29.21 | 30.07 | 29.15 | 29.47 | 29.47 | +0.21 (+0.72%) | 4,537,436 |
8 Nov 2023 | CNY | 29.2 | 29.79 | 28.91 | 29.26 | 29.26 | +0.14 (+0.48%) | 3,747,336 |
7 Nov 2023 | CNY | 28.43 | 29.24 | 27.86 | 29.12 | 29.12 | +0.78 (+2.75%) | 4,349,520 |
6 Nov 2023 | CNY | 28.01 | 28.4 | 27.85 | 28.34 | 28.34 | +0.49 (+1.76%) | 4,573,000 |
3 Nov 2023 | CNY | 27.51 | 28.19 | 27.31 | 27.85 | 27.85 | +0.6 (+2.20%) | 3,669,176 |
2 Nov 2023 | CNY | 28.27 | 28.5 | 27.25 | 27.25 | 27.25 | -0.8 (-2.85%) | 3,504,440 |
1 Nov 2023 | CNY | 28.66 | 28.94 | 27.88 | 28.05 | 28.05 | -0.54 (-1.89%) | 3,909,401 |
31 Oct 2023 | CNY | 29.48 | 29.5 | 28.36 | 28.59 | 28.59 | -0.75 (-2.56%) | 2,650,354 |
30 Oct 2023 | CNY | 29.7 | 29.7 | 28.43 | 29.34 | 29.34 | -0.67 (-2.23%) | 4,145,454 |
27 Oct 2023 | CNY | 29.95 | 30.27 | 29.52 | 30.01 | 30.01 | -0.14 (-0.46%) | 1,563,440 |
26 Oct 2023 | CNY | 29.4 | 30.38 | 29.23 | 30.15 | 30.15 | +0.43 (+1.45%) | 1,783,900 |
25 Oct 2023 | CNY | 29.67 | 30.39 | 29.26 | 29.72 | 29.72 | +0.36 (+1.23%) | 1,849,141 |
24 Oct 2023 | CNY | 28.99 | 29.66 | 28.48 | 29.36 | 29.36 | +0.67 (+2.34%) | 1,916,980 |
23 Oct 2023 | CNY | 29.54 | 29.85 | 28.56 | 28.69 | 28.69 | -0.87 (-2.94%) | 2,007,320 |
20 Oct 2023 | CNY | 30.15 | 30.77 | 29.54 | 29.56 | 29.56 | -0.78 (-2.57%) | 2,059,230 |
19 Oct 2023 | CNY | 30.16 | 31.37 | 30.13 | 30.34 | 30.34 | -0.09 (-0.30%) | 2,016,900 |
18 Oct 2023 | CNY | 31.55 | 31.55 | 30.18 | 30.43 | 30.43 | -1.12 (-3.55%) | 1,854,000 |
17 Oct 2023 | CNY | 31.78 | 31.98 | 31.23 | 31.55 | 31.55 | -0.25 (-0.79%) | 1,494,000 |
16 Oct 2023 | CNY | 32.65 | 32.72 | 31.51 | 31.8 | 31.8 | -0.65 (-2.00%) | 2,544,400 |
13 Oct 2023 | CNY | 33.23 | 33.4 | 32.25 | 32.45 | 32.45 | -1.12 (-3.34%) | 3,413,508 |
12 Oct 2023 | CNY | 34.05 | 34.18 | 33.37 | 33.57 | 33.57 | -0.33 (-0.97%) | 1,950,501 |
11 Oct 2023 | CNY | 33.51 | 34.77 | 33.1 | 33.9 | 33.9 | +0.46 (+1.38%) | 2,984,240 |
10 Oct 2023 | CNY | 33.96 | 34.05 | 33.38 | 33.44 | 33.44 | -0.36 (-1.07%) | 3,194,721 |
9 Oct 2023 | CNY | 34.5 | 34.5 | 33.48 | 33.8 | 33.8 | -1.1 (-3.15%) | 3,488,760 |