Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 34.46 | 35.17 | 34.36 | 34.64 | 34.64 | +0.12 (+0.35%) | 4,004,981 |
16 Nov 2023 | CNY | 34.84 | 34.99 | 34.32 | 34.52 | 34.52 | -0.46 (-1.32%) | 4,594,320 |
15 Nov 2023 | CNY | 36.16 | 36.55 | 34.71 | 34.98 | 34.98 | -1.18 (-3.26%) | 7,536,970 |
14 Nov 2023 | CNY | 36.21 | 36.55 | 35.6 | 36.16 | 36.16 | -0.49 (-1.34%) | 5,641,667 |
13 Nov 2023 | CNY | 36.53 | 36.79 | 35.65 | 36.65 | 36.65 | +0.43 (+1.19%) | 6,394,582 |
10 Nov 2023 | CNY | 37 | 37.59 | 35.77 | 36.22 | 36.22 | -0.93 (-2.50%) | 7,396,391 |
9 Nov 2023 | CNY | 37.59 | 38.47 | 36.58 | 37.15 | 37.15 | -0.73 (-1.93%) | 10,091,513 |
8 Nov 2023 | CNY | 34.93 | 39 | 34.93 | 37.88 | 37.88 | +2.82 (+8.04%) | 14,357,511 |
7 Nov 2023 | CNY | 34.7 | 35.53 | 34.05 | 35.06 | 35.06 | +0.5 (+1.45%) | 6,468,285 |
6 Nov 2023 | CNY | 33.74 | 34.79 | 32.8 | 34.56 | 34.56 | +1.15 (+3.44%) | 6,717,847 |
3 Nov 2023 | CNY | 31.8 | 33.45 | 31.7 | 33.41 | 33.41 | +1.41 (+4.41%) | 7,392,441 |
2 Nov 2023 | CNY | 33.74 | 33.95 | 31.89 | 32 | 32 | -1.79 (-5.30%) | 6,863,991 |
1 Nov 2023 | CNY | 33.5 | 34.35 | 33.22 | 33.79 | 33.79 | -0.23 (-0.68%) | 4,307,672 |
31 Oct 2023 | CNY | 33.28 | 35.66 | 33.28 | 34.02 | 34.02 | +0.74 (+2.22%) | 8,051,587 |
30 Oct 2023 | CNY | 32.32 | 33.6 | 32.11 | 33.28 | 33.28 | +1.03 (+3.19%) | 6,481,062 |
27 Oct 2023 | CNY | 32.57 | 32.98 | 30.8 | 32.25 | 32.25 | -0.63 (-1.92%) | 12,202,833 |
26 Oct 2023 | CNY | 33.2 | 33.34 | 32.18 | 32.88 | 32.88 | -0.32 (-0.96%) | 3,982,613 |
25 Oct 2023 | CNY | 34.71 | 34.9 | 32.91 | 33.2 | 33.2 | -1.33 (-3.85%) | 4,838,005 |
24 Oct 2023 | CNY | 33.9 | 35.7 | 32.47 | 34.53 | 34.53 | +0.93 (+2.77%) | 6,287,925 |
23 Oct 2023 | CNY | 34 | 34.29 | 32.46 | 33.6 | 33.6 | -0.16 (-0.47%) | 5,063,857 |
20 Oct 2023 | CNY | 35.8 | 36.05 | 33.66 | 33.76 | 33.76 | -2.49 (-6.87%) | 5,852,514 |
19 Oct 2023 | CNY | 35.53 | 36.51 | 35.14 | 36.25 | 36.25 | +0.5 (+1.40%) | 5,240,133 |
18 Oct 2023 | CNY | 35.33 | 36.43 | 34.82 | 35.75 | 35.75 | +0.42 (+1.19%) | 5,806,204 |
17 Oct 2023 | CNY | 34.69 | 35.63 | 34.4 | 35.33 | 35.33 | +0.89 (+2.58%) | 5,674,033 |
16 Oct 2023 | CNY | 37.39 | 37.39 | 33.81 | 34.44 | 34.44 | -2.96 (-7.91%) | 9,148,926 |
13 Oct 2023 | CNY | 37.43 | 38.08 | 36.91 | 37.4 | 37.4 | -0.6 (-1.58%) | 5,401,313 |
12 Oct 2023 | CNY | 37.05 | 38.83 | 36.61 | 38 | 38 | +0.57 (+1.52%) | 8,720,382 |
11 Oct 2023 | CNY | 37.01 | 38.37 | 36.23 | 37.43 | 37.43 | +0.31 (+0.84%) | 7,201,223 |
10 Oct 2023 | CNY | 38.2 | 39.38 | 36.41 | 37.12 | 37.12 | -1.56 (-4.03%) | 9,511,768 |
9 Oct 2023 | CNY | 37.5 | 39.43 | 37.38 | 38.68 | 38.68 | +0.79 (+2.08%) | 10,589,335 |