Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 27.57 | 28.39 | 27.57 | 28.23 | 28.23 | +0.29 (+1.04%) | 1,080,000 |
16 Nov 2023 | CNY | 28.63 | 28.63 | 27.83 | 27.94 | 27.94 | -0.64 (-2.24%) | 1,012,950 |
15 Nov 2023 | CNY | 28.2 | 28.86 | 27.95 | 28.58 | 28.58 | +0.56 (+2.00%) | 1,656,850 |
14 Nov 2023 | CNY | 28.18 | 28.47 | 27.9 | 28.02 | 28.02 | -0.02 (-0.07%) | 938,500 |
13 Nov 2023 | CNY | 28 | 28.2 | 27.8 | 28.04 | 28.04 | +0.22 (+0.79%) | 1,295,950 |
10 Nov 2023 | CNY | 28.2 | 28.2 | 27.8 | 27.82 | 27.82 | -0.38 (-1.35%) | 1,028,558 |
9 Nov 2023 | CNY | 28.45 | 28.68 | 28.06 | 28.2 | 28.2 | -0.15 (-0.53%) | 1,193,900 |
8 Nov 2023 | CNY | 28.2 | 28.49 | 27.88 | 28.35 | 28.35 | +0.07 (+0.25%) | 1,383,252 |
7 Nov 2023 | CNY | 28.56 | 28.56 | 28.04 | 28.28 | 28.28 | -0.28 (-0.98%) | 1,321,684 |
6 Nov 2023 | CNY | 28.16 | 28.78 | 28.01 | 28.56 | 28.56 | +0.64 (+2.29%) | 2,476,000 |
3 Nov 2023 | CNY | 27.69 | 28.01 | 27.51 | 27.92 | 27.92 | +0.38 (+1.38%) | 1,386,700 |
2 Nov 2023 | CNY | 27.57 | 28 | 27.14 | 27.54 | 27.54 | -0.15 (-0.54%) | 1,708,800 |
1 Nov 2023 | CNY | 27.83 | 27.98 | 27.4 | 27.69 | 27.69 | -0.15 (-0.54%) | 1,703,000 |
31 Oct 2023 | CNY | 27.9 | 28.35 | 27.67 | 27.84 | 27.84 | -0.25 (-0.89%) | 1,957,200 |
30 Oct 2023 | CNY | 27.91 | 28.35 | 27.61 | 28.09 | 28.09 | -0.18 (-0.64%) | 3,626,164 |
27 Oct 2023 | CNY | 26.49 | 28.6 | 26.3 | 28.27 | 28.27 | +1.51 (+5.64%) | 4,763,667 |
26 Oct 2023 | CNY | 27.55 | 27.55 | 26.01 | 26.76 | 26.76 | +1.06 (+4.12%) | 5,037,250 |
25 Oct 2023 | CNY | 24.85 | 25.84 | 24.8 | 25.7 | 25.7 | +0.85 (+3.42%) | 2,327,000 |
24 Oct 2023 | CNY | 24.46 | 24.95 | 23.95 | 24.85 | 24.85 | +0.69 (+2.86%) | 1,412,900 |
23 Oct 2023 | CNY | 24.68 | 25.19 | 23.97 | 24.16 | 24.16 | -0.59 (-2.38%) | 2,054,368 |
20 Oct 2023 | CNY | 24.95 | 25.64 | 24.69 | 24.75 | 24.75 | -0.22 (-0.88%) | 1,998,500 |
19 Oct 2023 | CNY | 24.87 | 25.4 | 24.87 | 24.97 | 24.97 | -0.09 (-0.36%) | 1,314,950 |
18 Oct 2023 | CNY | 25.75 | 25.75 | 25 | 25.06 | 25.06 | -0.44 (-1.73%) | 1,032,995 |
17 Oct 2023 | CNY | 25.39 | 25.65 | 25.03 | 25.5 | 25.5 | +0.22 (+0.87%) | 1,791,150 |
16 Oct 2023 | CNY | 26.67 | 26.72 | 24.85 | 25.28 | 25.28 | -1.44 (-5.39%) | 3,596,116 |
13 Oct 2023 | CNY | 27.87 | 27.87 | 26.38 | 26.72 | 26.72 | -1.15 (-4.13%) | 2,683,750 |
12 Oct 2023 | CNY | 26.75 | 27.91 | 26.45 | 27.87 | 27.87 | +1.27 (+4.77%) | 2,402,542 |
11 Oct 2023 | CNY | 26.8 | 26.99 | 26.35 | 26.6 | 26.6 | -0.05 (-0.19%) | 1,574,961 |
10 Oct 2023 | CNY | 27.58 | 27.58 | 26.58 | 26.65 | 26.65 | -0.68 (-2.49%) | 1,623,686 |
9 Oct 2023 | CNY | 26.93 | 27.69 | 26.82 | 27.33 | 27.33 | +0.41 (+1.52%) | 1,357,650 |