Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 36.72 | 38.09 | 36.72 | 37.69 | 37.69 | +0.81 (+2.20%) | 4,051,500 |
16 Nov 2023 | CNY | 36.78 | 37.49 | 36.5 | 36.88 | 36.88 | -0.21 (-0.57%) | 3,603,600 |
15 Nov 2023 | CNY | 36.51 | 37.2 | 35.65 | 37.09 | 37.09 | +0.96 (+2.66%) | 4,438,088 |
14 Nov 2023 | CNY | 35.65 | 36.24 | 35.15 | 36.13 | 36.13 | +0.48 (+1.35%) | 2,690,130 |
13 Nov 2023 | CNY | 35.19 | 35.95 | 35.18 | 35.65 | 35.65 | +0.31 (+0.88%) | 1,445,730 |
10 Nov 2023 | CNY | 35.46 | 35.94 | 35.09 | 35.34 | 35.34 | -0.4 (-1.12%) | 1,658,100 |
9 Nov 2023 | CNY | 36.04 | 36.37 | 35.4 | 35.74 | 35.74 | -0.21 (-0.58%) | 2,085,200 |
8 Nov 2023 | CNY | 36.16 | 36.27 | 35.6 | 35.95 | 35.95 | -0.33 (-0.91%) | 2,305,357 |
7 Nov 2023 | CNY | 35.92 | 36.51 | 35.55 | 36.28 | 36.28 | +0.31 (+0.86%) | 3,718,019 |
6 Nov 2023 | CNY | 35.51 | 36.1 | 35.1 | 35.97 | 35.97 | +0.72 (+2.04%) | 3,540,785 |
3 Nov 2023 | CNY | 35.06 | 35.98 | 35 | 35.25 | 35.25 | +0.44 (+1.26%) | 3,065,590 |
2 Nov 2023 | CNY | 34.35 | 35.78 | 34.35 | 34.81 | 34.81 | +0.46 (+1.34%) | 2,833,400 |
1 Nov 2023 | CNY | 34.07 | 35.03 | 33.81 | 34.35 | 34.35 | +0.1 (+0.29%) | 1,891,757 |
31 Oct 2023 | CNY | 35.07 | 35.58 | 33.99 | 34.25 | 34.25 | -1.15 (-3.25%) | 2,064,669 |
30 Oct 2023 | CNY | 35.35 | 35.95 | 34.91 | 35.4 | 35.4 | -0.33 (-0.92%) | 2,208,500 |
27 Oct 2023 | CNY | 36.79 | 36.79 | 35.53 | 35.73 | 35.73 | -0.73 (-2.00%) | 3,183,731 |
26 Oct 2023 | CNY | 35.42 | 36.47 | 35.37 | 36.46 | 36.46 | +0.66 (+1.84%) | 4,597,448 |
25 Oct 2023 | CNY | 32.13 | 37.18 | 32.02 | 35.8 | 35.8 | +3.87 (+12.12%) | 5,324,734 |
24 Oct 2023 | CNY | 30.95 | 32.48 | 30.81 | 31.93 | 31.93 | +0.97 (+3.13%) | 1,648,100 |
23 Oct 2023 | CNY | 31.8 | 32.48 | 30.83 | 30.96 | 30.96 | -1.17 (-3.64%) | 1,463,070 |
20 Oct 2023 | CNY | 31.9 | 33.33 | 31.76 | 32.13 | 32.13 | +0.11 (+0.34%) | 1,475,610 |
19 Oct 2023 | CNY | 33.11 | 33.26 | 31.86 | 32.02 | 32.02 | -1.44 (-4.30%) | 2,164,392 |
18 Oct 2023 | CNY | 33.5 | 34.08 | 33.2 | 33.46 | 33.46 | -0.02 (-0.06%) | 1,958,573 |
17 Oct 2023 | CNY | 34.47 | 34.52 | 32.57 | 33.48 | 33.48 | -1.09 (-3.15%) | 2,571,987 |
16 Oct 2023 | CNY | 34.87 | 35.46 | 34.2 | 34.57 | 34.57 | -0.29 (-0.83%) | 2,465,194 |
13 Oct 2023 | CNY | 34.5 | 35.5 | 34.2 | 34.86 | 34.86 | +0.11 (+0.32%) | 2,715,896 |
12 Oct 2023 | CNY | 34.29 | 34.98 | 33.6 | 34.75 | 34.75 | +0.48 (+1.40%) | 2,306,600 |
11 Oct 2023 | CNY | 34.67 | 34.81 | 33.76 | 34.27 | 34.27 | -0.3 (-0.87%) | 2,233,527 |
10 Oct 2023 | CNY | 35.29 | 35.5 | 34.3 | 34.57 | 34.57 | -0.75 (-2.12%) | 2,530,710 |
9 Oct 2023 | CNY | 34.6 | 35.8 | 34.58 | 35.32 | 35.32 | +0.82 (+2.38%) | 2,975,004 |