Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2023 | CNY | 29.38 | 29.71 | 29.22 | 29.58 | 29.58 | +0.2 (+0.68%) | 633,060 |
22 Nov 2023 | CNY | 29.95 | 30.2 | 29.32 | 29.38 | 29.38 | -0.38 (-1.28%) | 791,100 |
21 Nov 2023 | CNY | 29.98 | 30.32 | 29.72 | 29.76 | 29.76 | -0.4 (-1.33%) | 607,603 |
20 Nov 2023 | CNY | 30 | 30.5 | 29.6 | 30.16 | 30.16 | +0.16 (+0.53%) | 861,900 |
17 Nov 2023 | CNY | 30.18 | 30.18 | 29.31 | 30 | 30 | +0.39 (+1.32%) | 792,600 |
16 Nov 2023 | CNY | 29.97 | 30.12 | 29.5 | 29.61 | 29.61 | -0.51 (-1.69%) | 693,500 |
15 Nov 2023 | CNY | 29.74 | 30.22 | 29.68 | 30.12 | 30.12 | +0.49 (+1.65%) | 739,000 |
14 Nov 2023 | CNY | 29.91 | 30.11 | 29.48 | 29.63 | 29.63 | -0.24 (-0.80%) | 597,978 |
13 Nov 2023 | CNY | 29.25 | 29.88 | 29.25 | 29.87 | 29.87 | +0.47 (+1.60%) | 788,387 |
10 Nov 2023 | CNY | 29.43 | 29.55 | 29.08 | 29.4 | 29.4 | +0.18 (+0.62%) | 686,203 |
9 Nov 2023 | CNY | 29.67 | 29.81 | 29.06 | 29.22 | 29.22 | -0.15 (-0.51%) | 857,495 |
8 Nov 2023 | CNY | 29.38 | 29.46 | 29.04 | 29.37 | 29.37 | -0.01 (-0.03%) | 734,967 |
7 Nov 2023 | CNY | 29.52 | 29.6 | 28.92 | 29.38 | 29.38 | -0.14 (-0.47%) | 752,400 |
6 Nov 2023 | CNY | 29.4 | 29.63 | 29.01 | 29.52 | 29.52 | +0.62 (+2.15%) | 1,031,383 |
3 Nov 2023 | CNY | 28.28 | 29.2 | 28.28 | 28.9 | 28.9 | +0.34 (+1.19%) | 943,200 |
2 Nov 2023 | CNY | 29.19 | 29.28 | 28.51 | 28.56 | 28.56 | -0.46 (-1.59%) | 660,320 |
1 Nov 2023 | CNY | 29.15 | 29.15 | 28.7 | 29.02 | 29.02 | +0.02 (+0.07%) | 1,464,001 |
31 Oct 2023 | CNY | 28.91 | 29.45 | 28.78 | 29 | 29 | -0.02 (-0.07%) | 1,422,196 |
30 Oct 2023 | CNY | 28.51 | 29.18 | 28.31 | 29.02 | 29.02 | +0.31 (+1.08%) | 1,506,402 |
27 Oct 2023 | CNY | 27.85 | 28.92 | 27.54 | 28.71 | 28.71 | +0.86 (+3.09%) | 1,968,292 |
26 Oct 2023 | CNY | 28.36 | 28.82 | 27.38 | 27.85 | 27.85 | -0.56 (-1.97%) | 2,775,103 |
25 Oct 2023 | CNY | 28.49 | 31.2 | 28.14 | 28.41 | 28.41 | +1.06 (+3.88%) | 3,712,504 |
24 Oct 2023 | CNY | 26.33 | 27.45 | 26.3 | 27.35 | 27.35 | +1.02 (+3.87%) | 1,029,800 |
23 Oct 2023 | CNY | 27.82 | 27.82 | 25.88 | 26.33 | 26.33 | -0.99 (-3.62%) | 1,100,600 |
20 Oct 2023 | CNY | 27.17 | 27.91 | 27.06 | 27.32 | 27.32 | +0.07 (+0.26%) | 628,503 |
19 Oct 2023 | CNY | 27.3 | 27.96 | 26.89 | 27.25 | 27.25 | -0.05 (-0.18%) | 690,500 |
18 Oct 2023 | CNY | 27.99 | 27.99 | 27.24 | 27.3 | 27.3 | -0.71 (-2.53%) | 749,332 |
17 Oct 2023 | CNY | 28.31 | 28.33 | 27.81 | 28.01 | 28.01 | -0.18 (-0.64%) | 591,100 |
16 Oct 2023 | CNY | 28.71 | 28.77 | 27.96 | 28.19 | 28.19 | -0.2 (-0.70%) | 734,787 |
13 Oct 2023 | CNY | 28.7 | 28.73 | 28.08 | 28.39 | 28.39 | -0.41 (-1.42%) | 796,100 |