Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | CNY | 30.4 | 30.55 | 30.26 | 30.35 | 30.35 | -0.03 (-0.10%) | 863,000 |
20 Nov 2023 | CNY | 30.39 | 30.6 | 30.3 | 30.38 | 30.38 | -0.01 (-0.03%) | 979,400 |
17 Nov 2023 | CNY | 30.3 | 30.47 | 30.01 | 30.39 | 30.39 | +0.1 (+0.33%) | 1,018,900 |
16 Nov 2023 | CNY | 30.73 | 30.82 | 30.28 | 30.29 | 30.29 | -0.44 (-1.43%) | 1,277,929 |
15 Nov 2023 | CNY | 30.99 | 31.01 | 30.58 | 30.73 | 30.73 | +0.04 (+0.13%) | 930,800 |
14 Nov 2023 | CNY | 30.46 | 31.44 | 30.26 | 30.69 | 30.69 | +0.15 (+0.49%) | 1,918,871 |
13 Nov 2023 | CNY | 30.37 | 30.7 | 30.12 | 30.54 | 30.54 | +0.19 (+0.63%) | 1,543,100 |
10 Nov 2023 | CNY | 30.01 | 30.5 | 29.9 | 30.35 | 30.35 | +0.06 (+0.20%) | 1,322,200 |
9 Nov 2023 | CNY | 30.7 | 30.8 | 30.24 | 30.29 | 30.29 | -0.38 (-1.24%) | 1,629,400 |
8 Nov 2023 | CNY | 31.45 | 31.75 | 30.53 | 30.67 | 30.67 | +0.02 (+0.07%) | 3,972,317 |
7 Nov 2023 | CNY | 29 | 31.01 | 29 | 30.65 | 30.65 | +1.55 (+5.33%) | 4,193,904 |
6 Nov 2023 | CNY | 28.68 | 29.27 | 28.68 | 29.1 | 29.1 | +0.42 (+1.46%) | 1,540,304 |
3 Nov 2023 | CNY | 29 | 29.3 | 28.6 | 28.68 | 28.68 | -0.32 (-1.10%) | 2,138,104 |
2 Nov 2023 | CNY | 29.3 | 29.56 | 28.53 | 29 | 29 | -0.57 (-1.93%) | 2,971,606 |
1 Nov 2023 | CNY | 28.15 | 30.18 | 28.05 | 29.57 | 29.57 | +1.65 (+5.91%) | 4,955,572 |
31 Oct 2023 | CNY | 26.41 | 28.84 | 26.41 | 27.92 | 27.92 | +1.38 (+5.20%) | 3,807,522 |
30 Oct 2023 | CNY | 26.25 | 26.7 | 26.1 | 26.54 | 26.54 | -0.02 (-0.08%) | 1,497,583 |
27 Oct 2023 | CNY | 25.86 | 26.58 | 25.5 | 26.56 | 26.56 | +0.75 (+2.91%) | 1,663,122 |
26 Oct 2023 | CNY | 25.71 | 25.88 | 25.16 | 25.81 | 25.81 | -0.01 (-0.04%) | 1,207,700 |
25 Oct 2023 | CNY | 25.07 | 25.89 | 25.07 | 25.82 | 25.82 | +0.67 (+2.66%) | 1,770,401 |
24 Oct 2023 | CNY | 24.27 | 25.26 | 24.11 | 25.15 | 25.15 | +0.88 (+3.63%) | 2,796,378 |
23 Oct 2023 | CNY | 25.96 | 26.5 | 24 | 24.27 | 24.27 | -1.79 (-6.87%) | 2,850,500 |
20 Oct 2023 | CNY | 26.07 | 26.47 | 25.7 | 26.06 | 26.06 | -0.01 (-0.04%) | 789,000 |
19 Oct 2023 | CNY | 26.15 | 26.69 | 25.97 | 26.07 | 26.07 | -0.08 (-0.31%) | 917,309 |
18 Oct 2023 | CNY | 26.71 | 26.72 | 26.13 | 26.15 | 26.15 | -0.75 (-2.79%) | 889,600 |
17 Oct 2023 | CNY | 26.83 | 27.14 | 26.65 | 26.9 | 26.9 | +0.07 (+0.26%) | 800,200 |
16 Oct 2023 | CNY | 27.01 | 27.28 | 26.7 | 26.83 | 26.83 | -0.16 (-0.59%) | 871,786 |
13 Oct 2023 | CNY | 27.74 | 28 | 26.88 | 26.99 | 26.99 | -0.81 (-2.91%) | 1,327,182 |
12 Oct 2023 | CNY | 26.94 | 28.06 | 26.85 | 27.8 | 27.8 | +0.95 (+3.54%) | 2,495,895 |
11 Oct 2023 | CNY | 26.93 | 27.13 | 26.69 | 26.85 | 26.85 | -0.1 (-0.37%) | 803,131 |