Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 31.5 | 31.65 | 31.03 | 31.57 | 31.57 | -0.05 (-0.16%) | 10,741,401 |
16 Nov 2023 | CNY | 31.78 | 31.91 | 31.41 | 31.62 | 31.62 | -0.31 (-0.97%) | 9,430,542 |
15 Nov 2023 | CNY | 31.24 | 32.17 | 31.07 | 31.93 | 31.93 | +0.99 (+3.20%) | 23,188,661 |
14 Nov 2023 | CNY | 31.32 | 31.55 | 30.8 | 30.94 | 30.94 | -0.31 (-0.99%) | 22,514,664 |
13 Nov 2023 | CNY | 30.99 | 31.31 | 30.52 | 31.25 | 31.25 | +0.35 (+1.13%) | 13,092,263 |
10 Nov 2023 | CNY | 32 | 32.1 | 30.7 | 30.9 | 30.9 | -1.09 (-3.41%) | 25,996,485 |
9 Nov 2023 | CNY | 32.03 | 32.25 | 31.68 | 31.99 | 31.99 | -0.12 (-0.37%) | 17,031,414 |
8 Nov 2023 | CNY | 32.49 | 32.82 | 31.92 | 32.11 | 32.11 | -0.53 (-1.62%) | 16,830,510 |
7 Nov 2023 | CNY | 33.31 | 33.37 | 32.45 | 32.64 | 32.64 | -0.85 (-2.54%) | 14,634,500 |
6 Nov 2023 | CNY | 32.98 | 33.7 | 32.77 | 33.49 | 33.49 | +0.75 (+2.29%) | 19,028,607 |
3 Nov 2023 | CNY | 32.53 | 32.88 | 32.36 | 32.74 | 32.74 | +0.21 (+0.65%) | 10,843,839 |
2 Nov 2023 | CNY | 33.13 | 33.28 | 32.43 | 32.53 | 32.53 | -0.62 (-1.87%) | 10,800,223 |
1 Nov 2023 | CNY | 33.75 | 33.8 | 32.95 | 33.15 | 33.15 | -0.45 (-1.34%) | 10,096,600 |
31 Oct 2023 | CNY | 33 | 33.66 | 32.9 | 33.6 | 33.6 | +0.38 (+1.14%) | 12,154,616 |
30 Oct 2023 | CNY | 32.98 | 33.59 | 32.11 | 33.22 | 33.22 | -0.28 (-0.84%) | 23,424,969 |
27 Oct 2023 | CNY | 32.38 | 34 | 31.69 | 33.5 | 33.5 | -0.45 (-1.33%) | 31,063,552 |
26 Oct 2023 | CNY | 33.7 | 34.53 | 33.54 | 33.95 | 33.95 | +0.02 (+0.06%) | 10,280,838 |
25 Oct 2023 | CNY | 35 | 35.1 | 33.91 | 33.93 | 33.93 | -0.44 (-1.28%) | 11,752,011 |
24 Oct 2023 | CNY | 34.8 | 35.05 | 34.07 | 34.37 | 34.37 | -0.5 (-1.43%) | 9,046,224 |
23 Oct 2023 | CNY | 34 | 35.35 | 33.92 | 34.87 | 34.87 | +0.4 (+1.16%) | 11,641,554 |
20 Oct 2023 | CNY | 35.81 | 36.06 | 34.2 | 34.47 | 34.47 | -1.53 (-4.25%) | 14,389,102 |
19 Oct 2023 | CNY | 37.36 | 37.5 | 35.84 | 36 | 36 | -1.74 (-4.61%) | 14,757,051 |
18 Oct 2023 | CNY | 37.6 | 38.2 | 37.6 | 37.74 | 37.74 | -0.22 (-0.58%) | 7,590,214 |
17 Oct 2023 | CNY | 37.63 | 38.34 | 37.52 | 37.96 | 37.96 | +0.34 (+0.90%) | 9,253,813 |
16 Oct 2023 | CNY | 37.39 | 37.78 | 37.15 | 37.62 | 37.62 | +0.14 (+0.37%) | 8,822,997 |
13 Oct 2023 | CNY | 37.55 | 37.55 | 36.95 | 37.48 | 37.48 | -0.38 (-1.00%) | 9,497,425 |
12 Oct 2023 | CNY | 37.5 | 37.88 | 36.87 | 37.86 | 37.86 | +1.59 (+4.38%) | 17,326,122 |
11 Oct 2023 | CNY | 35.85 | 36.43 | 35.82 | 36.27 | 36.27 | +0.56 (+1.57%) | 7,226,336 |
10 Oct 2023 | CNY | 36.23 | 36.49 | 35.63 | 35.71 | 35.71 | -0.38 (-1.05%) | 5,536,105 |
9 Oct 2023 | CNY | 36 | 36.31 | 35.59 | 36.09 | 36.09 | -0.17 (-0.47%) | 7,013,147 |