Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 28.2 | 29.2 | 27.96 | 28.93 | 28.93 | +0.58 (+2.05%) | 3,015,320 |
13 Nov 2023 | CNY | 27.99 | 29.2 | 27.71 | 28.35 | 28.35 | +0.19 (+0.67%) | 3,385,870 |
10 Nov 2023 | CNY | 27.64 | 29.39 | 27.64 | 28.16 | 28.16 | -0.14 (-0.49%) | 3,647,260 |
9 Nov 2023 | CNY | 28.12 | 29.45 | 27.9 | 28.3 | 28.3 | -0.37 (-1.29%) | 3,596,260 |
8 Nov 2023 | CNY | 28.97 | 29.54 | 28.62 | 28.67 | 28.67 | -1.05 (-3.53%) | 4,741,510 |
7 Nov 2023 | CNY | 27.5 | 30.42 | 27.28 | 29.72 | 29.72 | +2.07 (+7.49%) | 8,421,920 |
6 Nov 2023 | CNY | 27.69 | 28.32 | 27 | 27.65 | 27.65 | -0.04 (-0.14%) | 4,462,990 |
3 Nov 2023 | CNY | 28.07 | 28.65 | 27.37 | 27.69 | 27.69 | -1.13 (-3.92%) | 5,585,150 |
2 Nov 2023 | CNY | 26.6 | 29.6 | 26.25 | 28.82 | 28.82 | +1.91 (+7.10%) | 9,407,850 |
1 Nov 2023 | CNY | 24.46 | 27.2 | 24.46 | 26.91 | 26.91 | +1.34 (+5.24%) | 7,055,080 |
31 Oct 2023 | CNY | 27.27 | 27.51 | 25.32 | 25.57 | 25.57 | -0.96 (-3.62%) | 6,453,540 |
30 Oct 2023 | CNY | 25.02 | 27.51 | 25.02 | 26.53 | 26.53 | +0.71 (+2.75%) | 6,932,620 |
27 Oct 2023 | CNY | 25.3 | 26.45 | 24.55 | 25.82 | 25.82 | -0.32 (-1.22%) | 6,545,890 |
26 Oct 2023 | CNY | 25.38 | 27.39 | 24.23 | 26.14 | 26.14 | +1.02 (+4.06%) | 8,709,330 |
25 Oct 2023 | CNY | 24 | 25.57 | 23.88 | 25.12 | 25.12 | +0.33 (+1.33%) | 7,786,620 |
24 Oct 2023 | CNY | 24.21 | 25.66 | 23.82 | 24.79 | 24.79 | -0.86 (-3.35%) | 9,355,910 |
23 Oct 2023 | CNY | 26.14 | 27.52 | 25.65 | 25.65 | 25.65 | -2.85 (-10%) | 8,889,590 |
20 Oct 2023 | CNY | 26.09 | 30.8 | 26.09 | 28.5 | 28.5 | -0.49 (-1.69%) | 15,604,990 |
19 Oct 2023 | CNY | 26.97 | 29.51 | 26.83 | 28.99 | 28.99 | +2.16 (+8.05%) | 17,344,250 |
18 Oct 2023 | CNY | 26.2 | 26.83 | 25.71 | 26.83 | 26.83 | +2.44 (+10.00%) | 6,652,950 |
17 Oct 2023 | CNY | 23 | 24.39 | 22.55 | 24.39 | 24.39 | +2.22 (+10.01%) | 7,721,090 |
16 Oct 2023 | CNY | 20.58 | 22.17 | 20.3 | 22.17 | 22.17 | +2.02 (+10.02%) | 5,270,630 |
13 Oct 2023 | CNY | 19.71 | 20.29 | 19.5 | 20.15 | 20.15 | +0.04 (+0.20%) | 1,718,570 |
12 Oct 2023 | CNY | 19.9 | 20.7 | 19.81 | 20.11 | 20.11 | -0.03 (-0.15%) | 1,603,230 |
11 Oct 2023 | CNY | 19.85 | 20.2 | 19.11 | 20.14 | 20.14 | -0.25 (-1.23%) | 2,983,760 |
10 Oct 2023 | CNY | 18.87 | 20.7 | 18.74 | 20.39 | 20.39 | +1.43 (+7.54%) | 3,598,880 |
9 Oct 2023 | CNY | 19.95 | 19.95 | 18.63 | 18.96 | 18.96 | -1 (-5.01%) | 1,944,550 |
28 Sep 2023 | CNY | 19.51 | 20 | 19.51 | 19.96 | 19.96 | +0.54 (+2.78%) | 730,300 |
27 Sep 2023 | CNY | 19.61 | 19.64 | 19.42 | 19.42 | 19.42 | -0.13 (-0.66%) | 499,580 |
26 Sep 2023 | CNY | 19.78 | 19.91 | 19.55 | 19.55 | 19.55 | -0.27 (-1.36%) | 406,030 |