Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2023 | CNY | 32.33 | 32.88 | 32.02 | 32.69 | 32.69 | +0.44 (+1.36%) | 2,689,896 |
7 Nov 2023 | CNY | 33 | 33 | 31.77 | 32.25 | 32.25 | -1.2 (-3.59%) | 4,429,856 |
6 Nov 2023 | CNY | 32.24 | 33.5 | 32.15 | 33.45 | 33.45 | +1.37 (+4.27%) | 4,290,216 |
3 Nov 2023 | CNY | 31 | 32.25 | 30.5 | 32.08 | 32.08 | +2.06 (+6.86%) | 4,776,254 |
2 Nov 2023 | CNY | 30.31 | 30.78 | 30 | 30.02 | 30.02 | -0.36 (-1.18%) | 1,532,668 |
1 Nov 2023 | CNY | 30.72 | 30.85 | 30.12 | 30.38 | 30.38 | -0.34 (-1.11%) | 1,708,097 |
31 Oct 2023 | CNY | 31 | 31.29 | 30.2 | 30.72 | 30.72 | -0.4 (-1.29%) | 1,991,900 |
30 Oct 2023 | CNY | 29.5 | 31.26 | 29.21 | 31.12 | 31.12 | +1.19 (+3.98%) | 2,975,600 |
27 Oct 2023 | CNY | 28.89 | 30.34 | 28.69 | 29.93 | 29.93 | +0.67 (+2.29%) | 3,011,650 |
26 Oct 2023 | CNY | 28.6 | 29.27 | 28.06 | 29.26 | 29.26 | +0.44 (+1.53%) | 1,870,808 |
25 Oct 2023 | CNY | 29.18 | 29.85 | 28.67 | 28.82 | 28.82 | -0.18 (-0.62%) | 2,374,420 |
24 Oct 2023 | CNY | 28.33 | 29.6 | 27.77 | 29 | 29 | +0.71 (+2.51%) | 2,640,320 |
23 Oct 2023 | CNY | 29.72 | 29.85 | 28.05 | 28.29 | 28.29 | -1.43 (-4.81%) | 2,849,742 |
20 Oct 2023 | CNY | 30.25 | 31.08 | 29.55 | 29.72 | 29.72 | -0.95 (-3.10%) | 2,691,377 |
19 Oct 2023 | CNY | 30.41 | 31.79 | 30 | 30.67 | 30.67 | -0.13 (-0.42%) | 4,243,235 |
18 Oct 2023 | CNY | 34.18 | 34.18 | 30.79 | 30.8 | 30.8 | -3.41 (-9.97%) | 6,676,528 |
17 Oct 2023 | CNY | 36.03 | 36.03 | 33.8 | 34.21 | 34.21 | -1.52 (-4.25%) | 4,677,332 |
16 Oct 2023 | CNY | 36.28 | 36.8 | 35.6 | 35.73 | 35.73 | -0.37 (-1.02%) | 2,489,408 |
13 Oct 2023 | CNY | 36.6 | 37 | 35.81 | 36.1 | 36.1 | -0.63 (-1.72%) | 2,599,800 |
12 Oct 2023 | CNY | 36.51 | 37.21 | 36.47 | 36.73 | 36.73 | -0.22 (-0.60%) | 3,645,686 |
11 Oct 2023 | CNY | 36.68 | 37.5 | 35.7 | 36.95 | 36.95 | -0.14 (-0.38%) | 6,884,590 |
10 Oct 2023 | CNY | 37.94 | 38.2 | 36.27 | 37.09 | 37.09 | 0.0 (0.0%) | 8,937,060 |
9 Oct 2023 | CNY | 33.95 | 37.09 | 33.23 | 37.09 | 37.09 | +3.37 (+9.99%) | 8,706,758 |
28 Sep 2023 | CNY | 32.55 | 33.97 | 32.4 | 33.72 | 33.72 | +1.05 (+3.21%) | 4,403,451 |
27 Sep 2023 | CNY | 33.8 | 33.86 | 32.5 | 32.67 | 32.67 | -0.8 (-2.39%) | 3,929,035 |
26 Sep 2023 | CNY | 34.33 | 34.4 | 33.33 | 33.47 | 33.47 | -1.04 (-3.01%) | 4,101,818 |
25 Sep 2023 | CNY | 34.91 | 35.5 | 34.16 | 34.51 | 34.51 | +0.05 (+0.15%) | 4,746,577 |
22 Sep 2023 | CNY | 33.29 | 34.9 | 32.5 | 34.46 | 34.46 | +0.74 (+2.19%) | 8,101,394 |
21 Sep 2023 | CNY | 33.5 | 34.44 | 33.08 | 33.72 | 33.72 | -0.32 (-0.94%) | 5,581,790 |
20 Sep 2023 | CNY | 33.5 | 34.93 | 32.83 | 34.04 | 34.04 | +0.92 (+2.78%) | 10,971,732 |