Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 32.6 | 33.35 | 32.42 | 33.12 | 33.12 | +0.52 (+1.60%) | 5,160,902 |
17 Nov 2023 | CNY | 31.76 | 32.63 | 31.44 | 32.6 | 32.6 | +0.79 (+2.48%) | 5,476,034 |
16 Nov 2023 | CNY | 31.47 | 32.07 | 31.26 | 31.81 | 31.81 | +0.34 (+1.08%) | 4,564,857 |
15 Nov 2023 | CNY | 31.26 | 31.52 | 30.91 | 31.47 | 31.47 | +0.4 (+1.29%) | 3,274,702 |
14 Nov 2023 | CNY | 31.02 | 31.17 | 30.88 | 31.07 | 31.07 | +0.07 (+0.23%) | 1,923,450 |
13 Nov 2023 | CNY | 31.33 | 31.51 | 30.78 | 31 | 31 | -0.31 (-0.99%) | 3,687,730 |
10 Nov 2023 | CNY | 30.7 | 31.55 | 30.65 | 31.31 | 31.31 | +0.48 (+1.56%) | 4,868,095 |
9 Nov 2023 | CNY | 30.88 | 31.23 | 30.7 | 30.83 | 30.83 | +0.11 (+0.36%) | 2,723,800 |
8 Nov 2023 | CNY | 30.62 | 31.05 | 30.5 | 30.72 | 30.72 | +0.1 (+0.33%) | 2,989,419 |
7 Nov 2023 | CNY | 30.86 | 31.19 | 30.62 | 30.62 | 30.62 | -0.25 (-0.81%) | 2,540,082 |
6 Nov 2023 | CNY | 30.6 | 31.1 | 30.58 | 30.87 | 30.87 | +0.37 (+1.21%) | 4,048,479 |
3 Nov 2023 | CNY | 30.57 | 30.8 | 30.33 | 30.5 | 30.5 | -0.09 (-0.29%) | 2,719,790 |
2 Nov 2023 | CNY | 30.77 | 30.88 | 30.5 | 30.59 | 30.59 | -0.21 (-0.68%) | 2,294,800 |
1 Nov 2023 | CNY | 30.79 | 31.12 | 30.25 | 30.8 | 30.8 | +0.15 (+0.49%) | 3,299,358 |
31 Oct 2023 | CNY | 30.5 | 30.74 | 30.31 | 30.65 | 30.65 | +0.17 (+0.56%) | 3,423,057 |
30 Oct 2023 | CNY | 30 | 30.66 | 29.93 | 30.48 | 30.48 | +0.31 (+1.03%) | 4,403,003 |
27 Oct 2023 | CNY | 28.91 | 30.32 | 28.52 | 30.17 | 30.17 | +1.16 (+4.00%) | 4,316,821 |
26 Oct 2023 | CNY | 28.28 | 29.06 | 28.2 | 29.01 | 29.01 | +0.73 (+2.58%) | 2,962,690 |
25 Oct 2023 | CNY | 28.58 | 28.86 | 28.25 | 28.28 | 28.28 | -0.21 (-0.74%) | 2,054,716 |
24 Oct 2023 | CNY | 28.12 | 28.7 | 28 | 28.49 | 28.49 | +0.49 (+1.75%) | 2,298,404 |
23 Oct 2023 | CNY | 28.78 | 28.78 | 27.8 | 28 | 28 | -0.81 (-2.81%) | 3,769,851 |
20 Oct 2023 | CNY | 29.4 | 29.4 | 28.7 | 28.81 | 28.81 | -0.58 (-1.97%) | 2,341,054 |
19 Oct 2023 | CNY | 29.58 | 30.1 | 29.28 | 29.39 | 29.39 | -0.31 (-1.04%) | 2,126,300 |
18 Oct 2023 | CNY | 30.56 | 30.77 | 29.65 | 29.7 | 29.7 | -1.04 (-3.38%) | 3,653,700 |
17 Oct 2023 | CNY | 30.7 | 30.94 | 30.3 | 30.74 | 30.74 | +0.03 (+0.10%) | 2,690,921 |
16 Oct 2023 | CNY | 31.4 | 31.53 | 30.61 | 30.71 | 30.71 | -0.62 (-1.98%) | 3,832,100 |
13 Oct 2023 | CNY | 31.07 | 31.73 | 31.02 | 31.33 | 31.33 | +0.31 (+1.00%) | 3,566,069 |
12 Oct 2023 | CNY | 31.2 | 31.44 | 30.81 | 31.02 | 31.02 | -0.04 (-0.13%) | 1,972,100 |
11 Oct 2023 | CNY | 30.68 | 31.46 | 30.52 | 31.06 | 31.06 | +0.56 (+1.84%) | 3,292,500 |
10 Oct 2023 | CNY | 30.78 | 30.89 | 30.41 | 30.5 | 30.5 | -0.33 (-1.07%) | 2,754,510 |