Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 31.96 | 32.48 | 31.47 | 32.17 | 32.17 | +0.47 (+1.48%) | 3,374,300 |
13 Nov 2023 | CNY | 31.94 | 32.12 | 31.45 | 31.7 | 31.7 | -0.06 (-0.19%) | 3,719,600 |
10 Nov 2023 | CNY | 32.14 | 32.52 | 31.66 | 31.76 | 31.76 | -0.53 (-1.64%) | 3,147,278 |
9 Nov 2023 | CNY | 32.57 | 32.79 | 32.09 | 32.29 | 32.29 | -0.17 (-0.52%) | 2,428,996 |
8 Nov 2023 | CNY | 33.21 | 33.4 | 32.31 | 32.46 | 32.46 | -0.75 (-2.26%) | 4,203,511 |
7 Nov 2023 | CNY | 33.12 | 33.44 | 32.78 | 33.21 | 33.21 | +0.17 (+0.51%) | 2,509,089 |
6 Nov 2023 | CNY | 33.05 | 33.31 | 32.52 | 33.04 | 33.04 | +0.23 (+0.70%) | 3,077,600 |
3 Nov 2023 | CNY | 31.48 | 33.05 | 31.26 | 32.81 | 32.81 | +1.56 (+4.99%) | 4,605,182 |
2 Nov 2023 | CNY | 32.03 | 32.67 | 31.2 | 31.25 | 31.25 | -0.43 (-1.36%) | 4,143,370 |
1 Nov 2023 | CNY | 31.35 | 32.38 | 31.26 | 31.68 | 31.68 | +0.34 (+1.08%) | 4,214,117 |
31 Oct 2023 | CNY | 31.07 | 32.78 | 31.06 | 31.34 | 31.34 | +0.99 (+3.26%) | 6,320,080 |
30 Oct 2023 | CNY | 29.4 | 30.69 | 29.27 | 30.35 | 30.35 | +0.91 (+3.09%) | 2,989,978 |
27 Oct 2023 | CNY | 29.15 | 29.62 | 28.43 | 29.44 | 29.44 | +0.26 (+0.89%) | 1,819,600 |
26 Oct 2023 | CNY | 28.52 | 29.28 | 28.25 | 29.18 | 29.18 | +0.34 (+1.18%) | 1,809,000 |
25 Oct 2023 | CNY | 28.56 | 29.67 | 28.56 | 28.84 | 28.84 | -0.23 (-0.79%) | 1,464,500 |
24 Oct 2023 | CNY | 28.53 | 29.5 | 28.18 | 29.07 | 29.07 | +0.59 (+2.07%) | 1,744,100 |
23 Oct 2023 | CNY | 29.18 | 29.37 | 28.27 | 28.48 | 28.48 | -0.97 (-3.29%) | 1,689,400 |
20 Oct 2023 | CNY | 30.16 | 30.66 | 29.32 | 29.45 | 29.45 | -0.91 (-3.00%) | 1,862,100 |
19 Oct 2023 | CNY | 30.45 | 31.11 | 30.34 | 30.36 | 30.36 | -0.24 (-0.78%) | 1,771,908 |
18 Oct 2023 | CNY | 31.3 | 31.4 | 30.39 | 30.6 | 30.6 | -0.74 (-2.36%) | 2,176,900 |
17 Oct 2023 | CNY | 31.98 | 31.98 | 31.15 | 31.34 | 31.34 | -0.52 (-1.63%) | 2,699,323 |
16 Oct 2023 | CNY | 32.73 | 32.73 | 31.59 | 31.86 | 31.86 | -0.91 (-2.78%) | 2,244,300 |
13 Oct 2023 | CNY | 32.44 | 32.96 | 32.23 | 32.77 | 32.77 | +0.16 (+0.49%) | 2,048,923 |
12 Oct 2023 | CNY | 32.66 | 33.09 | 32.38 | 32.61 | 32.61 | +0.04 (+0.12%) | 2,424,200 |
11 Oct 2023 | CNY | 31.98 | 32.88 | 31.71 | 32.57 | 32.57 | +0.59 (+1.84%) | 2,633,300 |
10 Oct 2023 | CNY | 32.13 | 32.22 | 31.7 | 31.98 | 31.98 | -0.14 (-0.44%) | 1,802,100 |
9 Oct 2023 | CNY | 32.05 | 32.37 | 31.64 | 32.12 | 32.12 | -0.1 (-0.31%) | 2,365,100 |
28 Sep 2023 | CNY | 30.92 | 32.47 | 30.8 | 32.22 | 32.22 | +1.49 (+4.85%) | 3,236,272 |
27 Sep 2023 | CNY | 30.95 | 31.18 | 30.72 | 30.73 | 30.73 | -0.3 (-0.97%) | 1,497,497 |
26 Sep 2023 | CNY | 31.42 | 31.65 | 30.9 | 31.03 | 31.03 | -0.47 (-1.49%) | 1,870,500 |