Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 32.51 | 32.83 | 32.23 | 32.6 | 32.6 | -0.03 (-0.09%) | 19,336,887 |
9 Nov 2023 | CNY | 32.69 | 32.88 | 32.4 | 32.63 | 32.63 | -0.13 (-0.40%) | 15,668,884 |
8 Nov 2023 | CNY | 32.68 | 33.24 | 32.32 | 32.76 | 32.76 | +0.12 (+0.37%) | 25,351,949 |
7 Nov 2023 | CNY | 32.46 | 32.78 | 32.15 | 32.64 | 32.64 | +0.09 (+0.28%) | 22,245,724 |
6 Nov 2023 | CNY | 31.73 | 32.76 | 31.65 | 32.55 | 32.55 | +1.25 (+3.99%) | 39,820,198 |
3 Nov 2023 | CNY | 30.41 | 31.5 | 30.32 | 31.3 | 31.3 | +1 (+3.30%) | 27,920,408 |
2 Nov 2023 | CNY | 30.86 | 31.22 | 30.29 | 30.3 | 30.3 | -0.5 (-1.62%) | 16,224,519 |
1 Nov 2023 | CNY | 31.43 | 31.45 | 30.75 | 30.8 | 30.8 | -0.32 (-1.03%) | 17,018,107 |
31 Oct 2023 | CNY | 31.81 | 31.87 | 30.84 | 31.12 | 31.12 | -0.56 (-1.77%) | 21,796,383 |
30 Oct 2023 | CNY | 30.86 | 32 | 30.8 | 31.68 | 31.68 | +0.55 (+1.77%) | 29,933,427 |
27 Oct 2023 | CNY | 30.67 | 31.26 | 29.9 | 31.13 | 31.13 | +0.57 (+1.87%) | 31,441,137 |
26 Oct 2023 | CNY | 30.71 | 30.99 | 30.2 | 30.56 | 30.56 | -0.3 (-0.97%) | 19,475,612 |
25 Oct 2023 | CNY | 30.95 | 31.54 | 30.65 | 30.86 | 30.86 | +0.16 (+0.52%) | 25,806,330 |
24 Oct 2023 | CNY | 29.8 | 30.93 | 29.42 | 30.7 | 30.7 | +0.9 (+3.02%) | 32,688,334 |
23 Oct 2023 | CNY | 29.8 | 30.3 | 29.46 | 29.8 | 29.8 | -0.12 (-0.40%) | 17,343,950 |
20 Oct 2023 | CNY | 30.4 | 30.58 | 29.77 | 29.92 | 29.92 | -0.59 (-1.93%) | 19,408,841 |
19 Oct 2023 | CNY | 30.59 | 31.21 | 30.48 | 30.51 | 30.51 | -0.42 (-1.36%) | 17,247,241 |
18 Oct 2023 | CNY | 31.14 | 31.26 | 30.4 | 30.93 | 30.93 | -0.56 (-1.78%) | 18,473,975 |
17 Oct 2023 | CNY | 31.29 | 31.72 | 31.1 | 31.49 | 31.49 | +0.38 (+1.22%) | 15,292,730 |
16 Oct 2023 | CNY | 31.78 | 31.78 | 30.99 | 31.11 | 31.11 | -0.7 (-2.20%) | 17,185,351 |
13 Oct 2023 | CNY | 32.1 | 32.11 | 31.39 | 31.81 | 31.81 | -0.55 (-1.70%) | 23,023,835 |
12 Oct 2023 | CNY | 33.08 | 33.1 | 32.18 | 32.36 | 32.36 | -0.07 (-0.22%) | 22,508,246 |
11 Oct 2023 | CNY | 32.06 | 32.89 | 31.71 | 32.43 | 32.43 | +0.61 (+1.92%) | 27,902,117 |
10 Oct 2023 | CNY | 31.97 | 32.62 | 31.81 | 31.82 | 31.82 | -0.11 (-0.34%) | 22,387,042 |
9 Oct 2023 | CNY | 32.38 | 32.39 | 31.81 | 31.93 | 31.93 | -0.52 (-1.60%) | 19,069,952 |
28 Sep 2023 | CNY | 32.54 | 32.59 | 32.18 | 32.45 | 32.45 | -0.03 (-0.09%) | 15,114,088 |
27 Sep 2023 | CNY | 32.41 | 32.76 | 32.26 | 32.48 | 32.48 | -0.13 (-0.40%) | 15,253,972 |
26 Sep 2023 | CNY | 32.44 | 33.08 | 32.31 | 32.61 | 32.61 | +0.18 (+0.56%) | 17,898,849 |
25 Sep 2023 | CNY | 32.95 | 32.98 | 32.15 | 32.43 | 32.43 | -0.39 (-1.19%) | 21,885,749 |
22 Sep 2023 | CNY | 32 | 32.93 | 31.93 | 32.82 | 32.82 | +0.67 (+2.08%) | 27,461,934 |