Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2023 | CNY | 35.69 | 36.12 | 34.7 | 35.2 | 35.2 | -0.09 (-0.26%) | 2,159,774 |
22 Nov 2023 | CNY | 36.06 | 36.35 | 35.29 | 35.29 | 35.29 | -0.8 (-2.22%) | 1,719,492 |
21 Nov 2023 | CNY | 35.99 | 36.95 | 35.69 | 36.09 | 36.09 | +0.09 (+0.25%) | 2,867,392 |
20 Nov 2023 | CNY | 35.99 | 36.32 | 35.12 | 36 | 36 | +0.4 (+1.12%) | 1,801,139 |
17 Nov 2023 | CNY | 35.03 | 35.62 | 34.7 | 35.6 | 35.6 | +0.66 (+1.89%) | 1,917,377 |
16 Nov 2023 | CNY | 35.7 | 35.7 | 34.82 | 34.94 | 34.94 | -0.76 (-2.13%) | 1,087,400 |
15 Nov 2023 | CNY | 35.6 | 36.08 | 35 | 35.7 | 35.7 | +0.2 (+0.56%) | 1,396,600 |
14 Nov 2023 | CNY | 34.98 | 35.74 | 34.86 | 35.5 | 35.5 | +0.29 (+0.82%) | 1,823,848 |
13 Nov 2023 | CNY | 35.56 | 35.6 | 34.55 | 35.21 | 35.21 | +0.15 (+0.43%) | 1,791,259 |
10 Nov 2023 | CNY | 35.31 | 36.05 | 35.02 | 35.06 | 35.06 | -0.48 (-1.35%) | 1,943,328 |
9 Nov 2023 | CNY | 36.15 | 36.38 | 34.72 | 35.54 | 35.54 | -0.75 (-2.07%) | 3,642,190 |
8 Nov 2023 | CNY | 35.9 | 38.71 | 35.9 | 36.29 | 36.29 | +0.31 (+0.86%) | 5,380,559 |
7 Nov 2023 | CNY | 35.91 | 36.89 | 35.37 | 35.98 | 35.98 | +0.04 (+0.11%) | 3,912,287 |
6 Nov 2023 | CNY | 35.39 | 36.5 | 34.84 | 35.94 | 35.94 | +1.09 (+3.13%) | 4,009,469 |
3 Nov 2023 | CNY | 36.1 | 36.59 | 34.79 | 34.85 | 34.85 | -1.33 (-3.68%) | 4,125,895 |
2 Nov 2023 | CNY | 36.66 | 37.7 | 35.83 | 36.18 | 36.18 | -0.32 (-0.88%) | 4,789,105 |
1 Nov 2023 | CNY | 34.74 | 37.05 | 34.14 | 36.5 | 36.5 | +1.57 (+4.49%) | 6,674,232 |
31 Oct 2023 | CNY | 34.9 | 35.5 | 34.28 | 34.93 | 34.93 | +0.01 (+0.03%) | 3,772,603 |
30 Oct 2023 | CNY | 33.48 | 35.2 | 33.38 | 34.92 | 34.92 | +1.33 (+3.96%) | 6,440,683 |
27 Oct 2023 | CNY | 30.28 | 34.15 | 30.28 | 33.59 | 33.59 | +2.29 (+7.32%) | 9,359,238 |
26 Oct 2023 | CNY | 28 | 31.48 | 27.4 | 31.3 | 31.3 | +3.18 (+11.31%) | 7,464,788 |
25 Oct 2023 | CNY | 29.03 | 29.22 | 28 | 28.12 | 28.12 | -0.91 (-3.13%) | 2,976,800 |
24 Oct 2023 | CNY | 28.75 | 29.25 | 28.18 | 29.03 | 29.03 | +0.28 (+0.97%) | 2,544,813 |
23 Oct 2023 | CNY | 29.43 | 29.54 | 28.12 | 28.75 | 28.75 | -0.64 (-2.18%) | 2,802,194 |
20 Oct 2023 | CNY | 31.37 | 31.37 | 29.2 | 29.39 | 29.39 | -1.9 (-6.07%) | 3,861,190 |
19 Oct 2023 | CNY | 32.05 | 32.18 | 31.26 | 31.29 | 31.29 | -1.01 (-3.13%) | 2,250,100 |
18 Oct 2023 | CNY | 33.12 | 33.2 | 31.94 | 32.3 | 32.3 | -1.05 (-3.15%) | 2,675,560 |
17 Oct 2023 | CNY | 33.78 | 34.08 | 32.26 | 33.35 | 33.35 | -0.77 (-2.26%) | 4,565,163 |
16 Oct 2023 | CNY | 36.4 | 37.14 | 33.82 | 34.12 | 34.12 | -1.88 (-5.22%) | 7,427,792 |
13 Oct 2023 | CNY | 35.09 | 36.8 | 34 | 36 | 36 | +0.56 (+1.58%) | 9,154,006 |