Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 32.19 | 33.5 | 32.19 | 32.98 | 32.98 | +0.63 (+1.95%) | 10,194,842 |
8 Nov 2023 | CNY | 34.6 | 34.99 | 32 | 32.35 | 32.35 | -0.76 (-2.30%) | 10,274,262 |
7 Nov 2023 | CNY | 33.08 | 33.69 | 32.55 | 33.11 | 33.11 | +0.04 (+0.12%) | 9,086,948 |
6 Nov 2023 | CNY | 32.1 | 33.47 | 31.6 | 33.07 | 33.07 | +1.26 (+3.96%) | 9,558,525 |
3 Nov 2023 | CNY | 31.96 | 32.75 | 31.64 | 31.81 | 31.81 | -0.3 (-0.93%) | 7,602,040 |
2 Nov 2023 | CNY | 33.04 | 33.24 | 31.62 | 32.11 | 32.11 | -0.93 (-2.81%) | 8,302,262 |
1 Nov 2023 | CNY | 34.21 | 34.48 | 32.56 | 33.04 | 33.04 | -0.76 (-2.25%) | 9,192,955 |
31 Oct 2023 | CNY | 36.15 | 36.8 | 33.56 | 33.8 | 33.8 | -2.58 (-7.09%) | 13,846,695 |
30 Oct 2023 | CNY | 34.2 | 37.33 | 33.3 | 36.38 | 36.38 | +2.44 (+7.19%) | 21,690,217 |
27 Oct 2023 | CNY | 31.53 | 34.68 | 31.5 | 33.94 | 33.94 | +2.41 (+7.64%) | 25,631,293 |
26 Oct 2023 | CNY | 31.8 | 33.8 | 31.41 | 31.53 | 31.53 | +0.71 (+2.30%) | 16,736,935 |
25 Oct 2023 | CNY | 28.11 | 30.82 | 28.11 | 30.82 | 30.82 | +2.8 (+9.99%) | 9,855,127 |
24 Oct 2023 | CNY | 28.78 | 29.97 | 27.6 | 28.02 | 28.02 | -0.67 (-2.34%) | 5,892,965 |
23 Oct 2023 | CNY | 28.47 | 30.08 | 27.89 | 28.69 | 28.69 | -0.02 (-0.07%) | 5,013,225 |
20 Oct 2023 | CNY | 30.16 | 30.68 | 28.7 | 28.71 | 28.71 | -1.95 (-6.36%) | 5,603,668 |
19 Oct 2023 | CNY | 29.45 | 31.51 | 29.11 | 30.66 | 30.66 | +0.56 (+1.86%) | 7,326,736 |
18 Oct 2023 | CNY | 29.5 | 32.63 | 27.66 | 30.1 | 30.1 | -0.63 (-2.05%) | 10,607,564 |
17 Oct 2023 | CNY | 30.42 | 31.4 | 29.66 | 30.73 | 30.73 | -0.95 (-3.00%) | 5,150,722 |
16 Oct 2023 | CNY | 29.9 | 32.2 | 29.3 | 31.68 | 31.68 | +1.94 (+6.52%) | 8,774,544 |
13 Oct 2023 | CNY | 29.67 | 30 | 29.32 | 29.74 | 29.74 | -0.26 (-0.87%) | 4,062,652 |
12 Oct 2023 | CNY | 29.4 | 30.49 | 28.69 | 30 | 30 | +0.98 (+3.38%) | 7,309,566 |
11 Oct 2023 | CNY | 29.88 | 31.29 | 28.57 | 29.02 | 29.02 | -1.43 (-4.70%) | 9,797,227 |
10 Oct 2023 | CNY | 28.62 | 31.45 | 28.62 | 30.45 | 30.45 | +1.85 (+6.47%) | 11,636,482 |
9 Oct 2023 | CNY | 26.48 | 29.01 | 26.1 | 28.6 | 28.6 | +2.11 (+7.97%) | 6,889,666 |
28 Sep 2023 | CNY | 26.24 | 26.95 | 25.71 | 26.49 | 26.49 | +0.38 (+1.46%) | 3,135,332 |
27 Sep 2023 | CNY | 26.6 | 27.01 | 26.05 | 26.11 | 26.11 | -1.6 (-5.77%) | 5,456,016 |
26 Sep 2023 | CNY | 26.9 | 29.37 | 25.85 | 27.71 | 27.71 | +1.01 (+3.78%) | 7,739,760 |
25 Sep 2023 | CNY | 26.18 | 26.94 | 25.84 | 26.7 | 26.7 | +0.52 (+1.99%) | 3,038,140 |
22 Sep 2023 | CNY | 24.86 | 26.28 | 24.6 | 26.18 | 26.18 | +1.3 (+5.23%) | 4,515,612 |
21 Sep 2023 | CNY | 24.41 | 25.2 | 24.03 | 24.88 | 24.88 | +0.47 (+1.93%) | 2,302,360 |