Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 25.98 | 26.34 | 25.89 | 26.08 | 26.08 | +0.15 (+0.58%) | 6,144,721 |
8 Nov 2023 | CNY | 26.15 | 26.34 | 25.83 | 25.93 | 25.93 | -0.27 (-1.03%) | 6,385,408 |
7 Nov 2023 | CNY | 26.15 | 26.32 | 25.86 | 26.2 | 26.2 | +0.04 (+0.15%) | 5,792,324 |
6 Nov 2023 | CNY | 25.39 | 26.33 | 25.3 | 26.16 | 26.16 | +0.97 (+3.85%) | 10,535,540 |
3 Nov 2023 | CNY | 24.91 | 25.47 | 24.65 | 25.19 | 25.19 | +0.34 (+1.37%) | 7,933,138 |
2 Nov 2023 | CNY | 25.81 | 25.86 | 24.81 | 24.85 | 24.85 | -0.85 (-3.31%) | 8,431,638 |
1 Nov 2023 | CNY | 25.6 | 26.03 | 25.6 | 25.7 | 25.7 | +0.06 (+0.23%) | 4,030,204 |
31 Oct 2023 | CNY | 25.89 | 25.98 | 25.45 | 25.64 | 25.64 | -0.22 (-0.85%) | 5,852,523 |
30 Oct 2023 | CNY | 26 | 26.16 | 25.71 | 25.86 | 25.86 | -0.16 (-0.61%) | 7,904,635 |
27 Oct 2023 | CNY | 25.81 | 26.46 | 25.51 | 26.02 | 26.02 | -0.22 (-0.84%) | 9,512,833 |
26 Oct 2023 | CNY | 25.72 | 26.38 | 25.13 | 26.24 | 26.24 | +0.52 (+2.02%) | 6,143,034 |
25 Oct 2023 | CNY | 26 | 26.44 | 25.71 | 25.72 | 25.72 | +0.12 (+0.47%) | 5,107,444 |
24 Oct 2023 | CNY | 25.6 | 26.13 | 25.11 | 25.6 | 25.6 | +0.24 (+0.95%) | 5,520,425 |
23 Oct 2023 | CNY | 26.08 | 26.16 | 25.26 | 25.36 | 25.36 | -0.78 (-2.98%) | 5,109,768 |
20 Oct 2023 | CNY | 26.58 | 26.59 | 25.98 | 26.14 | 26.14 | -0.37 (-1.40%) | 4,228,810 |
19 Oct 2023 | CNY | 26.75 | 26.89 | 26.51 | 26.51 | 26.51 | -0.43 (-1.60%) | 3,800,562 |
18 Oct 2023 | CNY | 27.12 | 27.21 | 26.68 | 26.94 | 26.94 | -0.17 (-0.63%) | 4,735,359 |
17 Oct 2023 | CNY | 27.23 | 27.33 | 26.82 | 27.11 | 27.11 | -0.08 (-0.29%) | 3,614,660 |
16 Oct 2023 | CNY | 27.74 | 27.86 | 27.09 | 27.19 | 27.19 | -0.47 (-1.70%) | 3,809,012 |
13 Oct 2023 | CNY | 28.12 | 28.17 | 27.45 | 27.66 | 27.66 | -0.47 (-1.67%) | 4,538,661 |
12 Oct 2023 | CNY | 27.77 | 28.2 | 27.5 | 28.13 | 28.13 | +0.48 (+1.74%) | 6,919,334 |
11 Oct 2023 | CNY | 27.61 | 27.85 | 27.5 | 27.65 | 27.65 | +0.12 (+0.44%) | 4,607,389 |
10 Oct 2023 | CNY | 27.41 | 27.93 | 27.35 | 27.53 | 27.53 | +0.21 (+0.77%) | 4,940,278 |
9 Oct 2023 | CNY | 27.44 | 27.64 | 27.18 | 27.32 | 27.32 | -0.13 (-0.47%) | 4,616,357 |
28 Sep 2023 | CNY | 27.57 | 27.64 | 27.3 | 27.45 | 27.45 | +0.01 (+0.04%) | 4,422,278 |
27 Sep 2023 | CNY | 27.13 | 27.88 | 27.11 | 27.44 | 27.44 | +0.24 (+0.88%) | 5,139,657 |
26 Sep 2023 | CNY | 27.93 | 27.94 | 27.1 | 27.2 | 27.2 | -0.71 (-2.54%) | 6,151,907 |
25 Sep 2023 | CNY | 27.66 | 28.11 | 27.52 | 27.91 | 27.91 | +0.19 (+0.69%) | 7,189,213 |
22 Sep 2023 | CNY | 27.08 | 27.8 | 27.08 | 27.72 | 27.72 | +0.34 (+1.24%) | 8,918,263 |
21 Sep 2023 | CNY | 27.25 | 28.19 | 27.05 | 27.38 | 27.38 | +0.88 (+3.32%) | 15,850,269 |