Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 27.63 | 29.76 | 27.5 | 29.05 | 29.05 | +1.8 (+6.61%) | 7,516,020 |
14 Nov 2023 | CNY | 27.05 | 27.6 | 27 | 27.25 | 27.25 | +0.08 (+0.29%) | 1,984,290 |
13 Nov 2023 | CNY | 27 | 27.4 | 26.85 | 27.17 | 27.17 | -0.07 (-0.26%) | 2,189,900 |
10 Nov 2023 | CNY | 27.35 | 27.49 | 26.91 | 27.24 | 27.24 | -0.34 (-1.23%) | 2,374,870 |
9 Nov 2023 | CNY | 27.78 | 28.06 | 27.25 | 27.58 | 27.58 | -0.2 (-0.72%) | 3,048,040 |
8 Nov 2023 | CNY | 28.04 | 28.36 | 27.66 | 27.78 | 27.78 | -0.5 (-1.77%) | 2,803,270 |
7 Nov 2023 | CNY | 27.86 | 28.47 | 27.7 | 28.28 | 28.28 | +0.39 (+1.40%) | 2,544,760 |
6 Nov 2023 | CNY | 28.18 | 28.57 | 27.72 | 27.89 | 27.89 | -0.08 (-0.29%) | 4,069,650 |
3 Nov 2023 | CNY | 27.75 | 28.36 | 27.68 | 27.97 | 27.97 | +0.27 (+0.97%) | 3,301,600 |
2 Nov 2023 | CNY | 28.07 | 28.13 | 27.62 | 27.7 | 27.7 | -0.29 (-1.04%) | 2,230,840 |
1 Nov 2023 | CNY | 28.43 | 28.45 | 27.52 | 27.99 | 27.99 | -0.31 (-1.10%) | 3,427,070 |
31 Oct 2023 | CNY | 27.89 | 28.5 | 27.82 | 28.3 | 28.3 | +0.3 (+1.07%) | 3,566,840 |
30 Oct 2023 | CNY | 27.2 | 28.4 | 27.01 | 28 | 28 | +0.55 (+2.00%) | 5,301,750 |
27 Oct 2023 | CNY | 25.38 | 27.58 | 25.37 | 27.45 | 27.45 | +1.94 (+7.60%) | 5,014,290 |
26 Oct 2023 | CNY | 25.68 | 25.78 | 25.18 | 25.51 | 25.51 | -0.26 (-1.01%) | 2,111,380 |
25 Oct 2023 | CNY | 25.57 | 26.32 | 25.35 | 25.77 | 25.77 | +0.42 (+1.66%) | 3,004,600 |
24 Oct 2023 | CNY | 25.06 | 25.73 | 24.91 | 25.35 | 25.35 | +0.21 (+0.84%) | 2,973,890 |
23 Oct 2023 | CNY | 25.78 | 25.88 | 24.9 | 25.14 | 25.14 | -0.77 (-2.97%) | 4,033,630 |
20 Oct 2023 | CNY | 25.93 | 26.26 | 25.8 | 25.91 | 25.91 | -0.17 (-0.65%) | 2,263,570 |
19 Oct 2023 | CNY | 26.4 | 26.73 | 26.08 | 26.08 | 26.08 | -0.32 (-1.21%) | 2,994,730 |
18 Oct 2023 | CNY | 27.13 | 27.27 | 26.2 | 26.4 | 26.4 | -0.79 (-2.91%) | 3,696,000 |
17 Oct 2023 | CNY | 27.37 | 27.52 | 26.58 | 27.19 | 27.19 | -0.11 (-0.40%) | 4,779,990 |
16 Oct 2023 | CNY | 28 | 28 | 26.73 | 27.3 | 27.3 | -0.78 (-2.78%) | 4,171,360 |
13 Oct 2023 | CNY | 28.99 | 29.18 | 27.83 | 28.08 | 28.08 | -1.15 (-3.93%) | 4,467,600 |
12 Oct 2023 | CNY | 28.96 | 29.55 | 28.81 | 29.23 | 29.23 | +0.48 (+1.67%) | 3,165,740 |
11 Oct 2023 | CNY | 29.4 | 29.43 | 28.48 | 28.75 | 28.75 | -0.56 (-1.91%) | 3,499,300 |
10 Oct 2023 | CNY | 29.4 | 29.8 | 28.91 | 29.31 | 29.31 | -0.14 (-0.48%) | 2,488,810 |
9 Oct 2023 | CNY | 28.78 | 29.84 | 28.67 | 29.45 | 29.45 | +0.74 (+2.58%) | 3,968,340 |
28 Sep 2023 | CNY | 29.16 | 29.38 | 28.55 | 28.71 | 28.71 | -0.45 (-1.54%) | 3,077,370 |
27 Sep 2023 | CNY | 28.95 | 29.26 | 28.73 | 29.16 | 29.16 | +0.32 (+1.11%) | 3,561,760 |