Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 30.86 | 31.35 | 30.86 | 31.22 | 31.22 | +0.31 (+1.00%) | 12,915,812 |
17 Nov 2023 | CNY | 30.61 | 31.16 | 30.6 | 30.91 | 30.91 | +0.17 (+0.55%) | 8,118,425 |
16 Nov 2023 | CNY | 30.82 | 31.31 | 30.65 | 30.74 | 30.74 | -0.3 (-0.97%) | 11,062,063 |
15 Nov 2023 | CNY | 31.44 | 31.58 | 30.95 | 31.04 | 31.04 | -0.35 (-1.12%) | 11,540,876 |
14 Nov 2023 | CNY | 31.17 | 31.61 | 31.09 | 31.39 | 31.39 | +0.08 (+0.26%) | 9,070,145 |
13 Nov 2023 | CNY | 31.42 | 31.5 | 31.09 | 31.31 | 31.31 | +0.08 (+0.26%) | 8,719,188 |
10 Nov 2023 | CNY | 31.08 | 31.78 | 31.08 | 31.23 | 31.23 | -0.22 (-0.70%) | 12,849,924 |
9 Nov 2023 | CNY | 31.65 | 32.23 | 31.36 | 31.45 | 31.45 | -0.25 (-0.79%) | 21,449,367 |
8 Nov 2023 | CNY | 31.16 | 32.13 | 31.04 | 31.7 | 31.7 | +0.33 (+1.05%) | 22,879,044 |
7 Nov 2023 | CNY | 31.1 | 31.68 | 30.95 | 31.37 | 31.37 | +0.16 (+0.51%) | 15,644,334 |
6 Nov 2023 | CNY | 31 | 31.36 | 30.75 | 31.21 | 31.21 | +0.28 (+0.91%) | 15,314,204 |
3 Nov 2023 | CNY | 29.85 | 31.16 | 29.85 | 30.93 | 30.93 | +1.09 (+3.65%) | 14,818,029 |
2 Nov 2023 | CNY | 30.45 | 30.77 | 29.84 | 29.84 | 29.84 | -0.57 (-1.87%) | 7,903,660 |
1 Nov 2023 | CNY | 30.78 | 30.93 | 30.32 | 30.41 | 30.41 | -0.38 (-1.23%) | 7,637,909 |
31 Oct 2023 | CNY | 30.69 | 30.99 | 30.39 | 30.79 | 30.79 | +0.1 (+0.33%) | 11,882,365 |
30 Oct 2023 | CNY | 29.7 | 31.11 | 29.61 | 30.69 | 30.69 | +0.62 (+2.06%) | 19,031,261 |
27 Oct 2023 | CNY | 28.87 | 30.66 | 28.26 | 30.07 | 30.07 | +1.2 (+4.16%) | 22,349,997 |
26 Oct 2023 | CNY | 28.51 | 29.05 | 28.4 | 28.87 | 28.87 | +0.04 (+0.14%) | 7,527,339 |
25 Oct 2023 | CNY | 28.8 | 29.2 | 28.6 | 28.83 | 28.83 | +0.03 (+0.10%) | 7,549,147 |
24 Oct 2023 | CNY | 28.07 | 29.27 | 27.8 | 28.8 | 28.8 | +0.85 (+3.04%) | 10,022,345 |
23 Oct 2023 | CNY | 28.7 | 28.79 | 27.64 | 27.95 | 27.95 | -0.84 (-2.92%) | 7,910,762 |
20 Oct 2023 | CNY | 29.41 | 29.8 | 28.74 | 28.79 | 28.79 | -0.8 (-2.70%) | 8,176,238 |
19 Oct 2023 | CNY | 29.29 | 30.71 | 29.2 | 29.59 | 29.59 | -0.06 (-0.20%) | 11,022,067 |
18 Oct 2023 | CNY | 30.55 | 30.81 | 29.64 | 29.65 | 29.65 | -0.77 (-2.53%) | 8,404,722 |
17 Oct 2023 | CNY | 30.3 | 30.67 | 29.95 | 30.42 | 30.42 | +0.1 (+0.33%) | 7,086,158 |
16 Oct 2023 | CNY | 31.02 | 31.1 | 30.11 | 30.32 | 30.32 | -0.91 (-2.91%) | 11,921,439 |
13 Oct 2023 | CNY | 31.08 | 31.46 | 31 | 31.23 | 31.23 | -0.06 (-0.19%) | 10,504,457 |
12 Oct 2023 | CNY | 31.61 | 31.61 | 30.71 | 31.29 | 31.29 | -0.19 (-0.60%) | 14,424,496 |
11 Oct 2023 | CNY | 31.08 | 31.85 | 30.87 | 31.48 | 31.48 | +0.24 (+0.77%) | 18,112,659 |
10 Oct 2023 | CNY | 30.46 | 31.37 | 30.31 | 31.24 | 31.24 | +0.82 (+2.70%) | 20,866,809 |