Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | CNY | 33.7 | 34.12 | 33.02 | 33.08 | 33.08 | -0.82 (-2.42%) | 1,547,820 |
21 Nov 2023 | CNY | 34.62 | 34.64 | 33.83 | 33.9 | 33.9 | -0.43 (-1.25%) | 878,420 |
20 Nov 2023 | CNY | 34 | 34.38 | 33.3 | 34.33 | 34.33 | +0.35 (+1.03%) | 1,478,040 |
17 Nov 2023 | CNY | 33.98 | 33.98 | 33.51 | 33.98 | 33.98 | +0.25 (+0.74%) | 848,746 |
16 Nov 2023 | CNY | 34.4 | 34.68 | 33.71 | 33.73 | 33.73 | -0.83 (-2.40%) | 1,203,168 |
15 Nov 2023 | CNY | 33.96 | 34.7 | 33.96 | 34.56 | 34.56 | +0.79 (+2.34%) | 1,766,780 |
14 Nov 2023 | CNY | 33.85 | 34.25 | 33.56 | 33.77 | 33.77 | -0.03 (-0.09%) | 971,942 |
13 Nov 2023 | CNY | 33.43 | 33.81 | 33.1 | 33.8 | 33.8 | +0.7 (+2.11%) | 1,317,640 |
10 Nov 2023 | CNY | 33.49 | 33.5 | 32.83 | 33.1 | 33.1 | -0.4 (-1.19%) | 928,224 |
9 Nov 2023 | CNY | 33.3 | 33.9 | 33.16 | 33.5 | 33.5 | +0.04 (+0.12%) | 1,395,682 |
8 Nov 2023 | CNY | 33.95 | 33.95 | 33.2 | 33.46 | 33.46 | -0.41 (-1.21%) | 1,170,730 |
7 Nov 2023 | CNY | 34.31 | 34.31 | 33.51 | 33.87 | 33.87 | -0.38 (-1.11%) | 1,348,660 |
6 Nov 2023 | CNY | 33.8 | 34.73 | 33.7 | 34.25 | 34.25 | +0.83 (+2.48%) | 1,589,171 |
3 Nov 2023 | CNY | 32.92 | 33.63 | 32.58 | 33.42 | 33.42 | +0.79 (+2.42%) | 1,316,200 |
2 Nov 2023 | CNY | 33.6 | 33.9 | 32.62 | 32.63 | 32.63 | -0.86 (-2.57%) | 1,093,935 |
1 Nov 2023 | CNY | 33.44 | 33.72 | 33 | 33.49 | 33.49 | +0.2 (+0.60%) | 1,719,895 |
31 Oct 2023 | CNY | 34.32 | 34.32 | 33.01 | 33.29 | 33.29 | -0.81 (-2.38%) | 1,553,945 |
30 Oct 2023 | CNY | 33.06 | 34.32 | 32.55 | 34.1 | 34.1 | +0.71 (+2.13%) | 2,093,939 |
27 Oct 2023 | CNY | 32.88 | 33.65 | 32.08 | 33.39 | 33.39 | +0.08 (+0.24%) | 1,903,186 |
26 Oct 2023 | CNY | 33.1 | 33.47 | 32.6 | 33.31 | 33.31 | 0.0 (0.0%) | 1,420,376 |
25 Oct 2023 | CNY | 33.4 | 33.96 | 33.18 | 33.31 | 33.31 | +0.13 (+0.39%) | 1,079,036 |
24 Oct 2023 | CNY | 33.01 | 33.38 | 32.64 | 33.18 | 33.18 | +0.17 (+0.51%) | 914,443 |
23 Oct 2023 | CNY | 33.4 | 33.5 | 32.96 | 33.01 | 33.01 | -0.63 (-1.87%) | 1,227,320 |
20 Oct 2023 | CNY | 33.5 | 34.35 | 33.25 | 33.64 | 33.64 | +0.39 (+1.17%) | 1,250,100 |
19 Oct 2023 | CNY | 33.74 | 33.83 | 33.06 | 33.25 | 33.25 | -0.49 (-1.45%) | 820,460 |
18 Oct 2023 | CNY | 34.23 | 34.37 | 33.69 | 33.74 | 33.74 | -0.58 (-1.69%) | 783,949 |
17 Oct 2023 | CNY | 34.01 | 34.5 | 33.86 | 34.32 | 34.32 | +0.36 (+1.06%) | 836,360 |
16 Oct 2023 | CNY | 34.61 | 34.73 | 33.78 | 33.96 | 33.96 | -0.67 (-1.93%) | 909,200 |
13 Oct 2023 | CNY | 35.05 | 35.15 | 33.97 | 34.63 | 34.63 | -0.17 (-0.49%) | 1,581,680 |
12 Oct 2023 | CNY | 33.8 | 34.93 | 33.8 | 34.8 | 34.8 | +1.05 (+3.11%) | 1,634,279 |