Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
9 Oct 2023 | CNY | 25.81 | 26.58 | 25.8 | 26.38 | 26.38 | +0.56 (+2.17%) | 3,010,424 |
28 Sep 2023 | CNY | 25.3 | 26.04 | 25.25 | 25.82 | 25.82 | +0.68 (+2.70%) | 1,942,547 |
27 Sep 2023 | CNY | 25.78 | 25.84 | 25.08 | 25.14 | 25.14 | -0.51 (-1.99%) | 1,576,471 |
26 Sep 2023 | CNY | 25.7 | 26 | 25.45 | 25.65 | 25.65 | -0.25 (-0.97%) | 1,406,918 |
25 Sep 2023 | CNY | 26.09 | 26.28 | 25.51 | 25.9 | 25.9 | -0.31 (-1.18%) | 1,721,334 |
22 Sep 2023 | CNY | 24.57 | 26.28 | 24.56 | 26.21 | 26.21 | +1.53 (+6.20%) | 2,532,220 |
21 Sep 2023 | CNY | 24.84 | 25.07 | 24.46 | 24.68 | 24.68 | 0.0 (0.0%) | 1,300,838 |
20 Sep 2023 | CNY | 25.19 | 25.36 | 24.6 | 24.68 | 24.68 | -0.39 (-1.56%) | 1,513,921 |
19 Sep 2023 | CNY | 25.66 | 25.91 | 24.88 | 25.07 | 25.07 | -0.71 (-2.75%) | 1,674,668 |
18 Sep 2023 | CNY | 25.95 | 26.58 | 25.57 | 25.78 | 25.78 | -0.23 (-0.88%) | 1,826,830 |
15 Sep 2023 | CNY | 26.87 | 26.98 | 26.01 | 26.01 | 26.01 | -0.39 (-1.48%) | 1,791,769 |
14 Sep 2023 | CNY | 26.56 | 27.62 | 26.18 | 26.4 | 26.4 | -0.35 (-1.31%) | 2,784,464 |