Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 28.71 | 28.79 | 28.34 | 28.66 | 28.66 | -0.06 (-0.21%) | 720,100 |
13 Nov 2023 | CNY | 28.24 | 28.78 | 28.24 | 28.72 | 28.72 | +0.31 (+1.09%) | 693,364 |
10 Nov 2023 | CNY | 28.24 | 28.52 | 28.03 | 28.41 | 28.41 | +0.21 (+0.74%) | 685,668 |
9 Nov 2023 | CNY | 28.2 | 28.54 | 28.1 | 28.2 | 28.2 | -0.12 (-0.42%) | 583,064 |
8 Nov 2023 | CNY | 28.52 | 28.73 | 28.1 | 28.32 | 28.32 | -0.19 (-0.67%) | 775,168 |
7 Nov 2023 | CNY | 28.34 | 28.68 | 28.2 | 28.51 | 28.51 | +0.09 (+0.32%) | 1,015,100 |
6 Nov 2023 | CNY | 27.95 | 28.5 | 27.93 | 28.42 | 28.42 | +0.32 (+1.14%) | 1,047,664 |
3 Nov 2023 | CNY | 27.59 | 28.43 | 27.25 | 28.1 | 28.1 | +0.77 (+2.82%) | 1,235,930 |
2 Nov 2023 | CNY | 27.8 | 27.9 | 27.31 | 27.33 | 27.33 | -0.48 (-1.73%) | 590,400 |
1 Nov 2023 | CNY | 27.2 | 27.88 | 27.11 | 27.81 | 27.81 | +0.61 (+2.24%) | 938,500 |
31 Oct 2023 | CNY | 27.55 | 27.58 | 27.02 | 27.2 | 27.2 | -0.35 (-1.27%) | 566,399 |
30 Oct 2023 | CNY | 27.73 | 27.73 | 27.25 | 27.55 | 27.55 | +0.09 (+0.33%) | 825,124 |
27 Oct 2023 | CNY | 26.82 | 27.55 | 26.65 | 27.46 | 27.46 | +0.64 (+2.39%) | 690,000 |
26 Oct 2023 | CNY | 26.77 | 26.96 | 26.27 | 26.82 | 26.82 | -0.16 (-0.59%) | 759,500 |
25 Oct 2023 | CNY | 27.02 | 27.55 | 26.86 | 26.98 | 26.98 | -0.25 (-0.92%) | 821,527 |
24 Oct 2023 | CNY | 25.92 | 27.26 | 25.92 | 27.23 | 27.23 | +1.14 (+4.37%) | 950,898 |
23 Oct 2023 | CNY | 26.93 | 26.95 | 25.86 | 26.09 | 26.09 | -0.86 (-3.19%) | 571,474 |
20 Oct 2023 | CNY | 27.03 | 27.7 | 26.9 | 26.95 | 26.95 | -0.1 (-0.37%) | 815,400 |
19 Oct 2023 | CNY | 27.06 | 27.64 | 26.93 | 27.05 | 27.05 | +0.05 (+0.19%) | 580,675 |
18 Oct 2023 | CNY | 27.89 | 27.89 | 26.93 | 27 | 27 | -0.95 (-3.40%) | 817,447 |
17 Oct 2023 | CNY | 27.53 | 28.01 | 27.45 | 27.95 | 27.95 | +0.37 (+1.34%) | 659,073 |
16 Oct 2023 | CNY | 27.88 | 27.9 | 27.35 | 27.58 | 27.58 | -0.16 (-0.58%) | 798,957 |
13 Oct 2023 | CNY | 28.43 | 28.73 | 27.6 | 27.74 | 27.74 | -0.82 (-2.87%) | 1,409,699 |
12 Oct 2023 | CNY | 28.44 | 28.62 | 28.05 | 28.56 | 28.56 | +0.13 (+0.46%) | 1,181,100 |
11 Oct 2023 | CNY | 28.27 | 28.85 | 28 | 28.43 | 28.43 | +0.06 (+0.21%) | 1,297,764 |
10 Oct 2023 | CNY | 28.66 | 28.98 | 28.23 | 28.37 | 28.37 | -0.27 (-0.94%) | 1,145,900 |
9 Oct 2023 | CNY | 28.98 | 29.25 | 28.37 | 28.64 | 28.64 | -0.41 (-1.41%) | 1,553,500 |
28 Sep 2023 | CNY | 29.96 | 30.05 | 28.92 | 29.05 | 29.05 | -1 (-3.33%) | 2,778,599 |
27 Sep 2023 | CNY | 29.8 | 31.33 | 29.51 | 30.05 | 30.05 | -0.18 (-0.60%) | 3,568,661 |
26 Sep 2023 | CNY | 29.01 | 30.6 | 28.82 | 30.23 | 30.23 | +1.11 (+3.81%) | 3,614,028 |