Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2023 | CNY | 29.2 | 29.49 | 28.9 | 29.3 | 29.3 | +0.3 (+1.03%) | 5,405,047 |
10 Nov 2023 | CNY | 29.01 | 29.17 | 28.48 | 29 | 29 | -0.21 (-0.72%) | 6,538,044 |
9 Nov 2023 | CNY | 28.96 | 29.75 | 28.96 | 29.21 | 29.21 | +0.25 (+0.86%) | 10,501,838 |
8 Nov 2023 | CNY | 29.2 | 29.35 | 28.71 | 28.96 | 28.96 | -0.21 (-0.72%) | 7,126,224 |
7 Nov 2023 | CNY | 29.18 | 29.36 | 28.75 | 29.17 | 29.17 | -0.01 (-0.03%) | 6,875,960 |
6 Nov 2023 | CNY | 28.33 | 29.95 | 28.25 | 29.18 | 29.18 | +0.86 (+3.04%) | 10,276,929 |
3 Nov 2023 | CNY | 27.4 | 28.62 | 27.39 | 28.32 | 28.32 | +1.02 (+3.74%) | 9,325,256 |
2 Nov 2023 | CNY | 28.02 | 28.27 | 27.23 | 27.3 | 27.3 | -0.81 (-2.88%) | 5,663,289 |
1 Nov 2023 | CNY | 28.35 | 28.59 | 27.87 | 28.11 | 28.11 | -0.33 (-1.16%) | 5,305,337 |
31 Oct 2023 | CNY | 28.7 | 28.92 | 28.08 | 28.44 | 28.44 | -0.31 (-1.08%) | 6,404,492 |
30 Oct 2023 | CNY | 28.12 | 28.96 | 28.12 | 28.75 | 28.75 | -0.3 (-1.03%) | 11,263,326 |
27 Oct 2023 | CNY | 26.7 | 29.32 | 26.55 | 29.05 | 29.05 | +2.12 (+7.87%) | 13,925,662 |
26 Oct 2023 | CNY | 27 | 27.05 | 26.26 | 26.93 | 26.93 | -0.38 (-1.39%) | 7,902,499 |
25 Oct 2023 | CNY | 27.61 | 28.34 | 27.31 | 27.31 | 27.31 | -0.34 (-1.23%) | 6,517,082 |
24 Oct 2023 | CNY | 27.35 | 27.81 | 27.01 | 27.65 | 27.65 | +0.34 (+1.24%) | 5,258,340 |
23 Oct 2023 | CNY | 28.3 | 28.49 | 27.19 | 27.31 | 27.31 | -1.4 (-4.88%) | 6,507,920 |
20 Oct 2023 | CNY | 28.28 | 29.5 | 28.25 | 28.71 | 28.71 | +0.22 (+0.77%) | 8,623,868 |
19 Oct 2023 | CNY | 28.5 | 28.85 | 28.24 | 28.49 | 28.49 | -0.12 (-0.42%) | 5,662,757 |
18 Oct 2023 | CNY | 29.03 | 29.15 | 28.61 | 28.61 | 28.61 | -0.68 (-2.32%) | 4,480,214 |
17 Oct 2023 | CNY | 29.3 | 29.74 | 29.14 | 29.29 | 29.29 | +0.11 (+0.38%) | 5,544,642 |
16 Oct 2023 | CNY | 29.58 | 29.94 | 29.07 | 29.18 | 29.18 | -0.76 (-2.54%) | 5,686,528 |
13 Oct 2023 | CNY | 30.24 | 30.46 | 29.56 | 29.94 | 29.94 | -0.74 (-2.41%) | 7,668,478 |
12 Oct 2023 | CNY | 29.76 | 30.99 | 29.63 | 30.68 | 30.68 | +0.96 (+3.23%) | 9,648,010 |
11 Oct 2023 | CNY | 30 | 30.4 | 29.6 | 29.72 | 29.72 | +0.12 (+0.41%) | 6,433,280 |
10 Oct 2023 | CNY | 30 | 30.23 | 29.57 | 29.6 | 29.6 | -0.38 (-1.27%) | 5,249,837 |
9 Oct 2023 | CNY | 29.96 | 30.48 | 29.55 | 29.98 | 29.98 | -0.17 (-0.56%) | 5,386,329 |
28 Sep 2023 | CNY | 29.7 | 30.33 | 29.7 | 30.15 | 30.15 | +0.33 (+1.11%) | 7,418,357 |
27 Sep 2023 | CNY | 28.88 | 30.6 | 28.76 | 29.82 | 29.82 | +0.85 (+2.93%) | 11,700,111 |
26 Sep 2023 | CNY | 29.11 | 29.39 | 28.9 | 28.97 | 28.97 | -0.08 (-0.28%) | 4,849,019 |
25 Sep 2023 | CNY | 29.14 | 29.28 | 28.68 | 29.05 | 29.05 | -0.07 (-0.24%) | 5,087,038 |