Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | CNY | 37.39 | 38.8 | 37.38 | 38.43 | 38.43 | +0.83 (+2.21%) | 3,158,399 |
27 Oct 2023 | CNY | 37.21 | 37.95 | 37.13 | 37.6 | 37.6 | +0.3 (+0.80%) | 3,451,561 |
26 Oct 2023 | CNY | 38 | 38.17 | 37.11 | 37.3 | 37.3 | -0.78 (-2.05%) | 3,041,660 |
25 Oct 2023 | CNY | 38.39 | 38.78 | 37.8 | 38.08 | 38.08 | 0.0 (0.0%) | 1,965,280 |
24 Oct 2023 | CNY | 38.25 | 38.35 | 37.62 | 38.08 | 38.08 | -0.12 (-0.31%) | 2,650,214 |
23 Oct 2023 | CNY | 38.13 | 38.5 | 37.72 | 38.2 | 38.2 | +0.04 (+0.10%) | 2,172,703 |
20 Oct 2023 | CNY | 38.75 | 38.86 | 37.99 | 38.16 | 38.16 | -0.59 (-1.52%) | 2,073,840 |
19 Oct 2023 | CNY | 38.89 | 39.2 | 38.42 | 38.75 | 38.75 | -0.25 (-0.64%) | 1,591,730 |
18 Oct 2023 | CNY | 39.25 | 39.54 | 38.82 | 39 | 39 | -0.56 (-1.42%) | 2,711,182 |
17 Oct 2023 | CNY | 39.9 | 39.93 | 39.32 | 39.56 | 39.56 | -0.44 (-1.10%) | 2,319,066 |
16 Oct 2023 | CNY | 39.81 | 40.78 | 39.61 | 40 | 40 | +0.23 (+0.58%) | 2,680,480 |
13 Oct 2023 | CNY | 39.17 | 40.08 | 38.97 | 39.77 | 39.77 | +0.48 (+1.22%) | 2,540,780 |
12 Oct 2023 | CNY | 39.39 | 39.48 | 38.8 | 39.29 | 39.29 | -0.07 (-0.18%) | 2,633,802 |
11 Oct 2023 | CNY | 39.34 | 39.57 | 38.85 | 39.36 | 39.36 | +0.07 (+0.18%) | 4,413,375 |
10 Oct 2023 | CNY | 39.28 | 39.7 | 39.11 | 39.29 | 39.29 | -0.11 (-0.28%) | 2,044,596 |
9 Oct 2023 | CNY | 40.84 | 40.85 | 39.34 | 39.4 | 39.4 | -1.09 (-2.69%) | 3,075,486 |
28 Sep 2023 | CNY | 40.72 | 41.05 | 40.28 | 40.49 | 40.49 | -0.23 (-0.56%) | 2,114,450 |
27 Sep 2023 | CNY | 40.51 | 41.34 | 40.42 | 40.72 | 40.72 | -0.01 (-0.02%) | 2,128,424 |
26 Sep 2023 | CNY | 41.2 | 41.7 | 40.63 | 40.73 | 40.73 | -0.37 (-0.90%) | 2,580,672 |
25 Sep 2023 | CNY | 41.15 | 42.07 | 40.92 | 41.1 | 41.1 | -0.03 (-0.07%) | 4,183,251 |
22 Sep 2023 | CNY | 41.24 | 41.45 | 40.7 | 41.13 | 41.13 | -0.22 (-0.53%) | 3,996,400 |
21 Sep 2023 | CNY | 41.37 | 41.81 | 41.02 | 41.35 | 41.35 | +0.07 (+0.17%) | 2,262,926 |
20 Sep 2023 | CNY | 40.99 | 41.42 | 40.88 | 41.28 | 41.28 | +0.12 (+0.29%) | 2,139,187 |
19 Sep 2023 | CNY | 41.54 | 41.58 | 40.87 | 41.16 | 41.16 | -0.38 (-0.91%) | 3,104,684 |
18 Sep 2023 | CNY | 41.9 | 42.79 | 41.22 | 41.54 | 41.54 | -0.38 (-0.91%) | 4,085,912 |
15 Sep 2023 | CNY | 42.28 | 42.73 | 41.91 | 41.92 | 41.92 | -0.32 (-0.76%) | 1,971,772 |
14 Sep 2023 | CNY | 42.27 | 42.56 | 41.82 | 42.24 | 42.24 | -0.04 (-0.09%) | 2,373,120 |
13 Sep 2023 | CNY | 42.18 | 42.4 | 41.63 | 42.28 | 42.28 | +0.03 (+0.07%) | 2,029,211 |
12 Sep 2023 | CNY | 41.85 | 42.5 | 41.55 | 42.25 | 42.25 | +0.34 (+0.81%) | 3,094,847 |
11 Sep 2023 | CNY | 42.19 | 42.35 | 41.3 | 41.91 | 41.91 | -0.35 (-0.83%) | 3,431,386 |