Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 31 | 31.83 | 30.9 | 31.5 | 31.5 | +0.15 (+0.48%) | 6,931,200 |
16 Nov 2023 | CNY | 31.64 | 32.18 | 31.32 | 31.35 | 31.35 | -0.22 (-0.70%) | 9,846,849 |
15 Nov 2023 | CNY | 32.58 | 32.66 | 31.2 | 31.57 | 31.57 | -0.36 (-1.13%) | 12,102,599 |
14 Nov 2023 | CNY | 30.01 | 32.42 | 30.01 | 31.93 | 31.93 | +1.66 (+5.48%) | 16,949,800 |
13 Nov 2023 | CNY | 29.82 | 30.75 | 29.71 | 30.27 | 30.27 | +0.56 (+1.88%) | 7,381,730 |
10 Nov 2023 | CNY | 29.55 | 30.26 | 29.29 | 29.71 | 29.71 | -0.47 (-1.56%) | 6,107,250 |
9 Nov 2023 | CNY | 30.13 | 30.91 | 29.8 | 30.18 | 30.18 | -0.17 (-0.56%) | 8,769,680 |
8 Nov 2023 | CNY | 30.38 | 31 | 30.02 | 30.35 | 30.35 | -0.03 (-0.10%) | 9,979,440 |
7 Nov 2023 | CNY | 30.33 | 30.6 | 29.67 | 30.38 | 30.38 | +0.16 (+0.53%) | 10,683,660 |
6 Nov 2023 | CNY | 29.33 | 30.22 | 29.03 | 30.22 | 30.22 | +1.32 (+4.57%) | 10,874,370 |
3 Nov 2023 | CNY | 28.68 | 29.15 | 28.15 | 28.9 | 28.9 | +0.26 (+0.91%) | 6,239,896 |
2 Nov 2023 | CNY | 28.18 | 29.47 | 28.18 | 28.64 | 28.64 | +0.36 (+1.27%) | 8,700,326 |
1 Nov 2023 | CNY | 28.53 | 28.9 | 28.1 | 28.28 | 28.28 | -0.23 (-0.81%) | 4,255,400 |
31 Oct 2023 | CNY | 28.9 | 29.35 | 28.24 | 28.51 | 28.51 | -0.68 (-2.33%) | 6,121,250 |
30 Oct 2023 | CNY | 27.81 | 29.42 | 27.58 | 29.19 | 29.19 | +0.52 (+1.81%) | 9,359,900 |
27 Oct 2023 | CNY | 30.5 | 30.9 | 28.41 | 28.67 | 28.67 | -0.42 (-1.44%) | 10,485,001 |
26 Oct 2023 | CNY | 28.5 | 30.4 | 28.45 | 29.09 | 29.09 | +0.29 (+1.01%) | 10,472,950 |
25 Oct 2023 | CNY | 27.14 | 29.26 | 27.14 | 28.8 | 28.8 | +1.66 (+6.12%) | 10,807,230 |
24 Oct 2023 | CNY | 27.5 | 28 | 26.95 | 27.14 | 27.14 | +0.4 (+1.50%) | 6,552,850 |
23 Oct 2023 | CNY | 27.48 | 28.18 | 26.6 | 26.74 | 26.74 | -0.97 (-3.50%) | 5,501,510 |
20 Oct 2023 | CNY | 28.68 | 29.33 | 27.7 | 27.71 | 27.71 | -1.32 (-4.55%) | 6,855,685 |
19 Oct 2023 | CNY | 28.76 | 30.17 | 28.61 | 29.03 | 29.03 | +0.48 (+1.68%) | 7,686,330 |
18 Oct 2023 | CNY | 29 | 29.35 | 27.2 | 28.55 | 28.55 | -1.32 (-4.42%) | 7,470,071 |
17 Oct 2023 | CNY | 29.65 | 30.45 | 29.45 | 29.87 | 29.87 | +0.46 (+1.56%) | 5,464,264 |
16 Oct 2023 | CNY | 30.89 | 31.08 | 29.17 | 29.41 | 29.41 | -1.39 (-4.51%) | 7,243,427 |
13 Oct 2023 | CNY | 32.44 | 33 | 30.29 | 30.8 | 30.8 | -1.66 (-5.11%) | 12,139,674 |
12 Oct 2023 | CNY | 31 | 33.08 | 30.99 | 32.46 | 32.46 | +1.47 (+4.74%) | 15,984,620 |
11 Oct 2023 | CNY | 29.8 | 31.5 | 29.68 | 30.99 | 30.99 | +0.95 (+3.16%) | 11,672,210 |
10 Oct 2023 | CNY | 30.2 | 30.89 | 29.7 | 30.04 | 30.04 | +0.4 (+1.35%) | 7,565,700 |
9 Oct 2023 | CNY | 29.81 | 30.4 | 29.45 | 29.64 | 29.64 | -0.46 (-1.53%) | 6,607,500 |