Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 31.65 | 31.65 | 30.56 | 30.59 | 30.59 | -0.16 (-0.52%) | 9,567,747 |
13 Nov 2023 | CNY | 29.8 | 31.35 | 29.11 | 30.75 | 30.75 | +1.15 (+3.89%) | 9,946,707 |
10 Nov 2023 | CNY | 30.11 | 30.2 | 29.1 | 29.6 | 29.6 | -1.4 (-4.52%) | 7,793,720 |
9 Nov 2023 | CNY | 29.12 | 31.35 | 29 | 31 | 31 | +1.13 (+3.78%) | 12,728,354 |
8 Nov 2023 | CNY | 31.2 | 31.79 | 29.45 | 29.87 | 29.87 | +0.1 (+0.34%) | 11,737,206 |
7 Nov 2023 | CNY | 28.88 | 29.88 | 28.66 | 29.77 | 29.77 | +0.6 (+2.06%) | 8,321,200 |
6 Nov 2023 | CNY | 28.3 | 29.96 | 28.25 | 29.17 | 29.17 | +0.49 (+1.71%) | 6,906,850 |
3 Nov 2023 | CNY | 27.99 | 28.9 | 27.4 | 28.68 | 28.68 | +0.54 (+1.92%) | 7,238,436 |
2 Nov 2023 | CNY | 28.85 | 28.86 | 27.78 | 28.14 | 28.14 | -1.27 (-4.32%) | 7,898,060 |
1 Nov 2023 | CNY | 29.09 | 29.79 | 28.57 | 29.41 | 29.41 | +0.05 (+0.17%) | 9,134,460 |
31 Oct 2023 | CNY | 29.8 | 31.33 | 29.05 | 29.36 | 29.36 | -0.77 (-2.56%) | 15,468,720 |
30 Oct 2023 | CNY | 26.98 | 30.13 | 26.98 | 30.13 | 30.13 | +2.74 (+10.00%) | 10,413,540 |
27 Oct 2023 | CNY | 28.54 | 28.97 | 27 | 27.39 | 27.39 | -1.14 (-4.00%) | 8,330,850 |
26 Oct 2023 | CNY | 28.1 | 29.49 | 27.7 | 28.53 | 28.53 | -0.37 (-1.28%) | 10,344,630 |
25 Oct 2023 | CNY | 28.01 | 31 | 27.18 | 28.9 | 28.9 | +0.02 (+0.07%) | 13,464,700 |
24 Oct 2023 | CNY | 28.01 | 29.5 | 28.01 | 28.88 | 28.88 | +1.46 (+5.32%) | 12,867,180 |
23 Oct 2023 | CNY | 27.2 | 29.38 | 26.6 | 27.42 | 27.42 | +0.47 (+1.74%) | 7,667,370 |
20 Oct 2023 | CNY | 27.65 | 27.66 | 26.01 | 26.95 | 26.95 | -1.05 (-3.75%) | 7,033,910 |
19 Oct 2023 | CNY | 27.47 | 28.55 | 26.81 | 28 | 28 | +0.45 (+1.63%) | 10,386,460 |
18 Oct 2023 | CNY | 26.81 | 27.8 | 26.59 | 27.55 | 27.55 | +0.19 (+0.69%) | 10,576,615 |
17 Oct 2023 | CNY | 27.8 | 28.6 | 26.72 | 27.36 | 27.36 | +0.22 (+0.81%) | 16,412,320 |
16 Oct 2023 | CNY | 24.65 | 27.14 | 24.5 | 27.14 | 27.14 | +2.47 (+10.01%) | 7,629,100 |
13 Oct 2023 | CNY | 25.15 | 25.15 | 24.5 | 24.67 | 24.67 | -0.48 (-1.91%) | 3,340,169 |
12 Oct 2023 | CNY | 25.48 | 25.49 | 24.78 | 25.15 | 25.15 | -0.18 (-0.71%) | 3,294,600 |
11 Oct 2023 | CNY | 25.49 | 25.68 | 24.99 | 25.33 | 25.33 | -0.45 (-1.75%) | 4,377,600 |
10 Oct 2023 | CNY | 25.2 | 25.9 | 24.94 | 25.78 | 25.78 | +1 (+4.04%) | 7,141,550 |
9 Oct 2023 | CNY | 25.02 | 25.02 | 24.46 | 24.78 | 24.78 | -0.46 (-1.82%) | 3,599,089 |
28 Sep 2023 | CNY | 25.6 | 25.6 | 25.16 | 25.24 | 25.24 | -0.6 (-2.32%) | 5,467,200 |
27 Sep 2023 | CNY | 25.3 | 25.97 | 24.9 | 25.84 | 25.84 | +0.61 (+2.42%) | 9,089,809 |
26 Sep 2023 | CNY | 24.67 | 25.5 | 24.57 | 25.23 | 25.23 | +0.37 (+1.49%) | 5,901,200 |