Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 32.49 | 32.68 | 31.84 | 32.11 | 32.11 | -0.26 (-0.80%) | 2,797,550 |
13 Nov 2023 | CNY | 32.12 | 32.48 | 31.88 | 32.37 | 32.37 | +0.19 (+0.59%) | 2,178,760 |
10 Nov 2023 | CNY | 32.11 | 32.81 | 32.11 | 32.18 | 32.18 | +0.07 (+0.22%) | 3,004,160 |
9 Nov 2023 | CNY | 33.01 | 33.01 | 32.05 | 32.11 | 32.11 | -1.09 (-3.28%) | 4,236,160 |
8 Nov 2023 | CNY | 33.88 | 33.9 | 32.92 | 33.2 | 33.2 | -0.7 (-2.06%) | 5,974,480 |
7 Nov 2023 | CNY | 32.63 | 34.3 | 31.88 | 33.9 | 33.9 | +1.24 (+3.80%) | 8,326,790 |
6 Nov 2023 | CNY | 32.25 | 32.86 | 32.03 | 32.66 | 32.66 | +0.45 (+1.40%) | 5,186,720 |
3 Nov 2023 | CNY | 32.04 | 32.6 | 31.75 | 32.21 | 32.21 | +0.32 (+1.00%) | 4,188,770 |
2 Nov 2023 | CNY | 32.6 | 33.33 | 31.82 | 31.89 | 31.89 | -1.05 (-3.19%) | 6,226,790 |
1 Nov 2023 | CNY | 30 | 33.68 | 29.57 | 32.94 | 32.94 | +3.25 (+10.95%) | 9,648,220 |
31 Oct 2023 | CNY | 30.5 | 30.99 | 29.45 | 29.69 | 29.69 | -1.09 (-3.54%) | 3,601,010 |
30 Oct 2023 | CNY | 30.75 | 30.97 | 30.21 | 30.78 | 30.78 | +0.26 (+0.85%) | 3,278,970 |
27 Oct 2023 | CNY | 30.35 | 31.37 | 30.15 | 30.52 | 30.52 | -0.17 (-0.55%) | 3,979,930 |
26 Oct 2023 | CNY | 29.45 | 30.74 | 27.5 | 30.69 | 30.69 | +0.81 (+2.71%) | 4,374,790 |
25 Oct 2023 | CNY | 28.67 | 30.53 | 28.5 | 29.88 | 29.88 | +1.24 (+4.33%) | 4,395,080 |
24 Oct 2023 | CNY | 28.68 | 29.2 | 27.46 | 28.64 | 28.64 | +0.22 (+0.77%) | 3,567,620 |
23 Oct 2023 | CNY | 30.28 | 30.28 | 28.2 | 28.42 | 28.42 | -2.09 (-6.85%) | 4,307,390 |
20 Oct 2023 | CNY | 30.42 | 31.42 | 30.19 | 30.51 | 30.51 | +0.09 (+0.30%) | 3,591,660 |
19 Oct 2023 | CNY | 31.66 | 32.19 | 30.33 | 30.42 | 30.42 | -2.49 (-7.57%) | 6,394,070 |
18 Oct 2023 | CNY | 32.13 | 33.98 | 31.7 | 32.91 | 32.91 | +0.79 (+2.46%) | 8,278,330 |
17 Oct 2023 | CNY | 32.8 | 33.18 | 31.65 | 32.12 | 32.12 | -1.66 (-4.91%) | 8,242,210 |
16 Oct 2023 | CNY | 31.58 | 34.66 | 30.34 | 33.78 | 33.78 | +1.6 (+4.97%) | 13,433,660 |
13 Oct 2023 | CNY | 28.8 | 33.33 | 28.78 | 32.18 | 32.18 | +3.82 (+13.47%) | 12,005,080 |
12 Oct 2023 | CNY | 27.82 | 28.86 | 27.48 | 28.36 | 28.36 | +0.62 (+2.24%) | 3,249,150 |
11 Oct 2023 | CNY | 28.65 | 28.67 | 27.14 | 27.74 | 27.74 | -0.5 (-1.77%) | 4,352,430 |
10 Oct 2023 | CNY | 27.28 | 29.1 | 27.18 | 28.24 | 28.24 | +1.13 (+4.17%) | 5,037,000 |
9 Oct 2023 | CNY | 27.99 | 28.18 | 26.78 | 27.11 | 27.11 | -0.88 (-3.14%) | 3,103,640 |
28 Sep 2023 | CNY | 27.87 | 28.22 | 27.67 | 27.99 | 27.99 | -0.03 (-0.11%) | 1,726,210 |
27 Sep 2023 | CNY | 27.7 | 28.74 | 27.53 | 28.02 | 28.02 | +0.36 (+1.30%) | 2,084,110 |
26 Sep 2023 | CNY | 27.83 | 28.05 | 27.62 | 27.66 | 27.66 | -0.17 (-0.61%) | 1,293,910 |