Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 28.08 | 28.43 | 27.88 | 28.24 | 28.24 | +0.19 (+0.68%) | 438,500 |
13 Nov 2023 | CNY | 28.11 | 28.2 | 27.64 | 28.05 | 28.05 | +0.33 (+1.19%) | 488,200 |
10 Nov 2023 | CNY | 27.77 | 27.98 | 27.51 | 27.72 | 27.72 | -0.21 (-0.75%) | 293,300 |
9 Nov 2023 | CNY | 28.13 | 28.37 | 27.65 | 27.93 | 27.93 | -0.06 (-0.21%) | 383,670 |
8 Nov 2023 | CNY | 27.93 | 28.44 | 27.8 | 27.99 | 27.99 | +0.06 (+0.21%) | 539,300 |
7 Nov 2023 | CNY | 27.8 | 28.1 | 27.39 | 27.93 | 27.93 | +0.1 (+0.36%) | 679,300 |
6 Nov 2023 | CNY | 27.51 | 28.16 | 27.47 | 27.83 | 27.83 | +0.33 (+1.20%) | 786,070 |
3 Nov 2023 | CNY | 26.78 | 27.94 | 26.78 | 27.5 | 27.5 | +0.71 (+2.65%) | 586,000 |
2 Nov 2023 | CNY | 27.09 | 27.5 | 26.74 | 26.79 | 26.79 | -0.41 (-1.51%) | 465,300 |
1 Nov 2023 | CNY | 26.78 | 27.5 | 26.66 | 27.2 | 27.2 | +0.42 (+1.57%) | 569,320 |
31 Oct 2023 | CNY | 27 | 27 | 26.37 | 26.78 | 26.78 | -0.26 (-0.96%) | 581,190 |
30 Oct 2023 | CNY | 27.59 | 27.59 | 26.62 | 27.04 | 27.04 | -0.56 (-2.03%) | 974,830 |
27 Oct 2023 | CNY | 26.45 | 27.63 | 26.45 | 27.6 | 27.6 | +0.84 (+3.14%) | 671,340 |
26 Oct 2023 | CNY | 27.64 | 27.64 | 26.12 | 26.76 | 26.76 | -0.99 (-3.57%) | 933,400 |
25 Oct 2023 | CNY | 26.99 | 28.14 | 26.88 | 27.75 | 27.75 | +0.87 (+3.24%) | 713,800 |
24 Oct 2023 | CNY | 25.05 | 26.93 | 25.05 | 26.88 | 26.88 | +1.49 (+5.87%) | 767,820 |
23 Oct 2023 | CNY | 26.31 | 26.31 | 25.16 | 25.39 | 25.39 | -0.92 (-3.50%) | 489,300 |
20 Oct 2023 | CNY | 26.33 | 27.11 | 26.16 | 26.31 | 26.31 | -0.1 (-0.38%) | 471,800 |
19 Oct 2023 | CNY | 26.36 | 27.44 | 26.35 | 26.41 | 26.41 | +0.06 (+0.23%) | 612,260 |
18 Oct 2023 | CNY | 26.92 | 26.98 | 26.32 | 26.35 | 26.35 | -0.56 (-2.08%) | 470,700 |
17 Oct 2023 | CNY | 26.95 | 27.16 | 26.58 | 26.91 | 26.91 | -0.04 (-0.15%) | 467,660 |
16 Oct 2023 | CNY | 27.76 | 27.76 | 26.7 | 26.95 | 26.95 | -0.56 (-2.04%) | 667,790 |
13 Oct 2023 | CNY | 28.25 | 28.26 | 27.45 | 27.51 | 27.51 | -0.74 (-2.62%) | 507,900 |
12 Oct 2023 | CNY | 28.32 | 28.42 | 27.74 | 28.25 | 28.25 | -0.06 (-0.21%) | 492,100 |
11 Oct 2023 | CNY | 28.65 | 28.65 | 27.96 | 28.31 | 28.31 | -0.08 (-0.28%) | 493,980 |
10 Oct 2023 | CNY | 28.96 | 29.36 | 28.32 | 28.39 | 28.39 | -0.55 (-1.90%) | 484,300 |
9 Oct 2023 | CNY | 29.74 | 29.75 | 28.85 | 28.94 | 28.94 | -0.52 (-1.77%) | 557,340 |
28 Sep 2023 | CNY | 29.26 | 29.97 | 29.14 | 29.46 | 29.46 | +0.25 (+0.86%) | 674,210 |
27 Sep 2023 | CNY | 28.68 | 29.7 | 28.56 | 29.21 | 29.21 | +0.44 (+1.53%) | 679,500 |
26 Sep 2023 | CNY | 28.58 | 28.86 | 28.25 | 28.77 | 28.77 | +0.19 (+0.66%) | 389,700 |