Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 27.34 | 27.38 | 27 | 27.29 | 27.29 | +0.06 (+0.22%) | 369,955 |
9 Nov 2023 | CNY | 27.16 | 27.33 | 27.01 | 27.23 | 27.23 | +0.03 (+0.11%) | 598,900 |
8 Nov 2023 | CNY | 27.2 | 27.3 | 27.04 | 27.2 | 27.2 | 0.0 (0.0%) | 351,100 |
7 Nov 2023 | CNY | 27.15 | 27.29 | 26.92 | 27.2 | 27.2 | +0.06 (+0.22%) | 414,400 |
6 Nov 2023 | CNY | 27.15 | 27.25 | 26.91 | 27.14 | 27.14 | +0.09 (+0.33%) | 441,700 |
3 Nov 2023 | CNY | 26.69 | 27.19 | 26.68 | 27.05 | 27.05 | +0.37 (+1.39%) | 413,800 |
2 Nov 2023 | CNY | 27.05 | 27.18 | 26.68 | 26.68 | 26.68 | -0.36 (-1.33%) | 425,400 |
1 Nov 2023 | CNY | 26.76 | 27.1 | 26.62 | 27.04 | 27.04 | +0.24 (+0.90%) | 741,705 |
31 Oct 2023 | CNY | 26.71 | 26.96 | 26.45 | 26.8 | 26.8 | +0.36 (+1.36%) | 987,730 |
30 Oct 2023 | CNY | 26.45 | 26.77 | 26.21 | 26.44 | 26.44 | -0.14 (-0.53%) | 814,900 |
27 Oct 2023 | CNY | 25.79 | 26.74 | 25.61 | 26.58 | 26.58 | +0.94 (+3.67%) | 864,830 |
26 Oct 2023 | CNY | 25.35 | 25.65 | 25.13 | 25.64 | 25.64 | +0.08 (+0.31%) | 346,000 |
25 Oct 2023 | CNY | 25.45 | 25.68 | 25.22 | 25.56 | 25.56 | +0.28 (+1.11%) | 460,500 |
24 Oct 2023 | CNY | 24.1 | 25.32 | 23.97 | 25.28 | 25.28 | +1.31 (+5.47%) | 904,900 |
23 Oct 2023 | CNY | 25.06 | 25.06 | 23.76 | 23.97 | 23.97 | -1.09 (-4.35%) | 847,000 |
20 Oct 2023 | CNY | 25.14 | 25.45 | 24.77 | 25.06 | 25.06 | +0.11 (+0.44%) | 521,500 |
19 Oct 2023 | CNY | 25.23 | 25.66 | 24.85 | 24.95 | 24.95 | -0.27 (-1.07%) | 600,600 |
18 Oct 2023 | CNY | 25.28 | 25.49 | 25.06 | 25.22 | 25.22 | -0.14 (-0.55%) | 452,900 |
17 Oct 2023 | CNY | 25.3 | 25.45 | 25.16 | 25.36 | 25.36 | +0.09 (+0.36%) | 402,800 |
16 Oct 2023 | CNY | 25.61 | 25.61 | 25.12 | 25.27 | 25.27 | -0.23 (-0.90%) | 543,400 |
13 Oct 2023 | CNY | 26.6 | 26.62 | 25.44 | 25.5 | 25.5 | -1.13 (-4.24%) | 1,060,700 |
12 Oct 2023 | CNY | 26.75 | 26.92 | 26.38 | 26.63 | 26.63 | -0.1 (-0.37%) | 613,000 |
11 Oct 2023 | CNY | 27.22 | 27.22 | 26.47 | 26.73 | 26.73 | -0.35 (-1.29%) | 773,100 |
10 Oct 2023 | CNY | 27.25 | 27.48 | 26.98 | 27.08 | 27.08 | -0.17 (-0.62%) | 490,400 |
9 Oct 2023 | CNY | 27.66 | 27.74 | 27.11 | 27.25 | 27.25 | -0.42 (-1.52%) | 697,000 |
28 Sep 2023 | CNY | 27.24 | 27.73 | 27.09 | 27.67 | 27.67 | +0.45 (+1.65%) | 614,900 |
27 Sep 2023 | CNY | 27 | 27.36 | 26.3 | 27.22 | 27.22 | -0.02 (-0.07%) | 822,100 |
26 Sep 2023 | CNY | 27.02 | 27.32 | 26.79 | 27.24 | 27.24 | +0.16 (+0.59%) | 583,300 |
25 Sep 2023 | CNY | 26.8 | 27.1 | 26.52 | 27.08 | 27.08 | +0.28 (+1.04%) | 557,200 |
22 Sep 2023 | CNY | 26.14 | 26.82 | 26.02 | 26.8 | 26.8 | +0.66 (+2.52%) | 401,322 |