Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | CNY | 35.07 | 35.5 | 33.83 | 33.87 | 33.87 | -1.67 (-4.70%) | 35,508,063 |
15 Nov 2023 | CNY | 36.3 | 37 | 35.2 | 35.54 | 35.54 | +0.7 (+2.01%) | 37,593,758 |
14 Nov 2023 | CNY | 34.75 | 35.37 | 34.4 | 34.84 | 34.84 | +0.28 (+0.81%) | 21,587,094 |
13 Nov 2023 | CNY | 35.3 | 35.67 | 34.3 | 34.56 | 34.56 | -0.2 (-0.58%) | 24,919,569 |
10 Nov 2023 | CNY | 34.21 | 35.18 | 34.13 | 34.76 | 34.76 | +0.1 (+0.29%) | 24,318,786 |
9 Nov 2023 | CNY | 35.5 | 36.18 | 34.56 | 34.66 | 34.66 | -1.28 (-3.56%) | 36,618,832 |
8 Nov 2023 | CNY | 35.02 | 36.98 | 35.02 | 35.94 | 35.94 | +0.65 (+1.84%) | 43,034,918 |
7 Nov 2023 | CNY | 34.85 | 36.6 | 34.69 | 35.29 | 35.29 | +0.16 (+0.46%) | 48,356,472 |
6 Nov 2023 | CNY | 33.73 | 35.99 | 33.21 | 35.13 | 35.13 | +2.69 (+8.29%) | 60,577,739 |
3 Nov 2023 | CNY | 32.48 | 32.85 | 32.05 | 32.44 | 32.44 | -0.04 (-0.12%) | 31,486,778 |
2 Nov 2023 | CNY | 32.94 | 33.31 | 32.38 | 32.48 | 32.48 | -0.21 (-0.64%) | 32,855,846 |
1 Nov 2023 | CNY | 33.25 | 33.51 | 32.46 | 32.69 | 32.69 | -0.56 (-1.68%) | 29,443,439 |
31 Oct 2023 | CNY | 33.1 | 34.08 | 32.42 | 33.25 | 33.25 | +0.09 (+0.27%) | 48,721,543 |
30 Oct 2023 | CNY | 29.2 | 33.98 | 29.01 | 33.16 | 33.16 | +3.71 (+12.60%) | 74,877,981 |
27 Oct 2023 | CNY | 27.38 | 29.68 | 27.18 | 29.45 | 29.45 | +1.84 (+6.66%) | 37,144,560 |
26 Oct 2023 | CNY | 27 | 27.88 | 26.85 | 27.61 | 27.61 | +0.06 (+0.22%) | 21,739,321 |
25 Oct 2023 | CNY | 28.94 | 29.29 | 27.5 | 27.55 | 27.55 | -1.1 (-3.84%) | 29,436,142 |
24 Oct 2023 | CNY | 29.29 | 29.29 | 27.8 | 28.65 | 28.65 | -0.42 (-1.44%) | 21,171,296 |
23 Oct 2023 | CNY | 28.89 | 29.52 | 28.41 | 29.07 | 29.07 | +0.14 (+0.48%) | 18,187,659 |
20 Oct 2023 | CNY | 29.5 | 29.75 | 28.73 | 28.93 | 28.93 | -0.89 (-2.98%) | 22,054,804 |
19 Oct 2023 | CNY | 30.23 | 30.64 | 29.8 | 29.82 | 29.82 | -0.68 (-2.23%) | 20,067,373 |
18 Oct 2023 | CNY | 31.22 | 31.23 | 30.32 | 30.5 | 30.5 | -1.07 (-3.39%) | 20,313,589 |
17 Oct 2023 | CNY | 31.47 | 32.08 | 31.15 | 31.57 | 31.57 | +0.18 (+0.57%) | 17,931,499 |
16 Oct 2023 | CNY | 32.16 | 32.6 | 31.11 | 31.39 | 31.39 | -0.65 (-2.03%) | 25,877,764 |
13 Oct 2023 | CNY | 32.01 | 32.69 | 31.9 | 32.04 | 32.04 | -0.43 (-1.32%) | 22,721,082 |
12 Oct 2023 | CNY | 32.4 | 32.77 | 31.82 | 32.47 | 32.47 | +0.25 (+0.78%) | 27,204,693 |
11 Oct 2023 | CNY | 30.1 | 32.88 | 30.1 | 32.22 | 32.22 | +2.31 (+7.72%) | 44,167,214 |
10 Oct 2023 | CNY | 30.67 | 30.97 | 29.87 | 29.91 | 29.91 | -0.75 (-2.45%) | 17,170,535 |
9 Oct 2023 | CNY | 30.46 | 30.76 | 29.76 | 30.66 | 30.66 | -0.44 (-1.41%) | 28,284,524 |
28 Sep 2023 | CNY | 31 | 31.68 | 30.72 | 31.1 | 31.1 | +0.25 (+0.81%) | 30,662,465 |