Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 28.25 | 28.32 | 27.91 | 28.17 | 28.17 | -0.08 (-0.28%) | 662,000 |
9 Nov 2023 | CNY | 28.45 | 28.69 | 28.13 | 28.25 | 28.25 | -0.25 (-0.88%) | 1,045,442 |
8 Nov 2023 | CNY | 28.74 | 28.97 | 28.23 | 28.5 | 28.5 | -0.25 (-0.87%) | 929,747 |
7 Nov 2023 | CNY | 28.97 | 29 | 28.21 | 28.75 | 28.75 | -0.16 (-0.55%) | 1,019,247 |
6 Nov 2023 | CNY | 28.39 | 28.93 | 28.35 | 28.91 | 28.91 | +0.52 (+1.83%) | 690,700 |
3 Nov 2023 | CNY | 27.65 | 28.49 | 27.65 | 28.39 | 28.39 | +0.74 (+2.68%) | 930,500 |
2 Nov 2023 | CNY | 27.97 | 28.26 | 27.65 | 27.65 | 27.65 | -0.26 (-0.93%) | 769,300 |
1 Nov 2023 | CNY | 27.78 | 28.14 | 27.62 | 27.91 | 27.91 | +0.13 (+0.47%) | 639,100 |
31 Oct 2023 | CNY | 27.98 | 28.18 | 27.61 | 27.78 | 27.78 | -0.3 (-1.07%) | 793,900 |
30 Oct 2023 | CNY | 28.49 | 28.52 | 27.35 | 28.08 | 28.08 | -0.42 (-1.47%) | 1,560,600 |
27 Oct 2023 | CNY | 27.5 | 28.6 | 27.32 | 28.5 | 28.5 | +0.92 (+3.34%) | 1,334,900 |
26 Oct 2023 | CNY | 28.13 | 28.52 | 26.52 | 27.58 | 27.58 | -1.95 (-6.60%) | 1,848,300 |
25 Oct 2023 | CNY | 29.31 | 29.79 | 29.07 | 29.53 | 29.53 | +0.57 (+1.97%) | 592,900 |
24 Oct 2023 | CNY | 28.24 | 29.07 | 28.1 | 28.96 | 28.96 | +0.78 (+2.77%) | 547,600 |
23 Oct 2023 | CNY | 28.95 | 29.16 | 27.94 | 28.18 | 28.18 | -0.77 (-2.66%) | 515,600 |
20 Oct 2023 | CNY | 29.15 | 29.48 | 28.81 | 28.95 | 28.95 | -0.24 (-0.82%) | 503,600 |
19 Oct 2023 | CNY | 29.02 | 29.74 | 28.9 | 29.19 | 29.19 | -0.06 (-0.21%) | 588,900 |
18 Oct 2023 | CNY | 29.98 | 29.98 | 29.15 | 29.25 | 29.25 | -0.57 (-1.91%) | 520,850 |
17 Oct 2023 | CNY | 30.04 | 30.04 | 29.54 | 29.82 | 29.82 | +0.19 (+0.64%) | 414,700 |
16 Oct 2023 | CNY | 30.2 | 30.3 | 29.53 | 29.63 | 29.63 | -0.51 (-1.69%) | 499,500 |
13 Oct 2023 | CNY | 30.73 | 30.79 | 29.9 | 30.14 | 30.14 | -0.71 (-2.30%) | 704,200 |
12 Oct 2023 | CNY | 30.79 | 30.99 | 30.37 | 30.85 | 30.85 | +0.13 (+0.42%) | 624,000 |
11 Oct 2023 | CNY | 30.75 | 30.91 | 30.41 | 30.72 | 30.72 | +0.03 (+0.10%) | 738,600 |
10 Oct 2023 | CNY | 31.12 | 31.5 | 30.54 | 30.69 | 30.69 | -0.43 (-1.38%) | 691,200 |
9 Oct 2023 | CNY | 31.61 | 31.65 | 31.02 | 31.12 | 31.12 | -0.49 (-1.55%) | 814,100 |
28 Sep 2023 | CNY | 31.52 | 31.89 | 31.4 | 31.61 | 31.61 | +0.04 (+0.13%) | 700,963 |
27 Sep 2023 | CNY | 31.08 | 32.03 | 31.03 | 31.57 | 31.57 | +0.39 (+1.25%) | 687,243 |
26 Sep 2023 | CNY | 31.23 | 31.52 | 30.96 | 31.18 | 31.18 | +0.23 (+0.74%) | 619,570 |
25 Sep 2023 | CNY | 31.31 | 31.56 | 30.75 | 30.95 | 30.95 | -0.35 (-1.12%) | 558,400 |
22 Sep 2023 | CNY | 30.68 | 31.32 | 30.32 | 31.3 | 31.3 | +0.62 (+2.02%) | 606,000 |