Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 28.9 | 28.96 | 28.27 | 28.4 | 28.4 | -0.35 (-1.22%) | 3,050,666 |
17 Nov 2023 | CNY | 28.01 | 28.85 | 27.91 | 28.75 | 28.75 | +0.54 (+1.91%) | 3,168,700 |
16 Nov 2023 | CNY | 28.24 | 29.11 | 28.13 | 28.21 | 28.21 | -0.21 (-0.74%) | 3,337,200 |
15 Nov 2023 | CNY | 28.3 | 28.58 | 27.83 | 28.42 | 28.42 | +0.34 (+1.21%) | 3,553,664 |
14 Nov 2023 | CNY | 27.64 | 28.1 | 27.3 | 28.08 | 28.08 | +0.37 (+1.34%) | 2,585,414 |
13 Nov 2023 | CNY | 27.75 | 27.8 | 27.36 | 27.71 | 27.71 | +0.22 (+0.80%) | 2,126,440 |
10 Nov 2023 | CNY | 27.33 | 27.97 | 27.2 | 27.49 | 27.49 | +0.13 (+0.48%) | 2,953,665 |
9 Nov 2023 | CNY | 27.53 | 27.87 | 27.19 | 27.36 | 27.36 | -0.24 (-0.87%) | 2,439,805 |
8 Nov 2023 | CNY | 27.7 | 27.88 | 27.3 | 27.6 | 27.6 | -0.1 (-0.36%) | 2,895,600 |
7 Nov 2023 | CNY | 27.56 | 27.97 | 27.4 | 27.7 | 27.7 | 0.0 (0.0%) | 3,007,916 |
6 Nov 2023 | CNY | 26.94 | 27.9 | 26.94 | 27.7 | 27.7 | +0.83 (+3.09%) | 5,011,212 |
3 Nov 2023 | CNY | 25.39 | 27.11 | 25.39 | 26.87 | 26.87 | +1.64 (+6.50%) | 5,667,295 |
2 Nov 2023 | CNY | 25.96 | 26.23 | 25.08 | 25.23 | 25.23 | -0.7 (-2.70%) | 2,844,300 |
1 Nov 2023 | CNY | 26.47 | 26.79 | 25.85 | 25.93 | 25.93 | -0.56 (-2.11%) | 2,421,486 |
31 Oct 2023 | CNY | 27.07 | 27.37 | 26.28 | 26.49 | 26.49 | -0.62 (-2.29%) | 2,571,814 |
30 Oct 2023 | CNY | 26.7 | 27.43 | 26.2 | 27.11 | 27.11 | +0.23 (+0.86%) | 4,470,295 |
27 Oct 2023 | CNY | 25.81 | 27.01 | 25.75 | 26.88 | 26.88 | +0.77 (+2.95%) | 4,444,017 |
26 Oct 2023 | CNY | 25.28 | 26.17 | 24.88 | 26.11 | 26.11 | +0.27 (+1.04%) | 4,314,400 |
25 Oct 2023 | CNY | 25.55 | 26.18 | 24.99 | 25.84 | 25.84 | -0.07 (-0.27%) | 4,662,810 |
24 Oct 2023 | CNY | 24.66 | 26.22 | 24.24 | 25.91 | 25.91 | +0.92 (+3.68%) | 5,186,084 |
23 Oct 2023 | CNY | 26.96 | 27.38 | 24.89 | 24.99 | 24.99 | -2.15 (-7.92%) | 6,210,134 |
20 Oct 2023 | CNY | 28.72 | 28.72 | 26.92 | 27.14 | 27.14 | -1.8 (-6.22%) | 7,415,141 |
19 Oct 2023 | CNY | 28 | 30.55 | 27.69 | 28.94 | 28.94 | +0.3 (+1.05%) | 12,178,559 |
18 Oct 2023 | CNY | 26.47 | 28.85 | 25.6 | 28.64 | 28.64 | +2.02 (+7.59%) | 9,538,815 |
17 Oct 2023 | CNY | 27.69 | 27.79 | 26.45 | 26.62 | 26.62 | -0.73 (-2.67%) | 3,428,778 |
16 Oct 2023 | CNY | 28 | 28.53 | 27.23 | 27.35 | 27.35 | -0.72 (-2.57%) | 5,616,399 |
13 Oct 2023 | CNY | 26.89 | 28.88 | 26.8 | 28.07 | 28.07 | +1.55 (+5.84%) | 8,825,958 |
12 Oct 2023 | CNY | 26.63 | 26.88 | 26.1 | 26.52 | 26.52 | -0.14 (-0.53%) | 1,477,300 |
11 Oct 2023 | CNY | 26.41 | 26.9 | 26.07 | 26.66 | 26.66 | +0.31 (+1.18%) | 2,211,968 |
10 Oct 2023 | CNY | 26.41 | 26.89 | 26.33 | 26.35 | 26.35 | -0.03 (-0.11%) | 2,140,103 |