Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 29.84 | 32.8 | 29.56 | 30.57 | 30.57 | +0.74 (+2.48%) | 8,736,050 |
17 Nov 2023 | CNY | 28.77 | 30.6 | 28.69 | 29.83 | 29.83 | +1.06 (+3.68%) | 6,210,145 |
16 Nov 2023 | CNY | 29.06 | 30.7 | 28.65 | 28.77 | 28.77 | +0.03 (+0.10%) | 6,906,900 |
15 Nov 2023 | CNY | 28 | 29 | 27.51 | 28.74 | 28.74 | +1 (+3.60%) | 4,920,500 |
14 Nov 2023 | CNY | 28 | 28.04 | 27.61 | 27.74 | 27.74 | -0.15 (-0.54%) | 615,400 |
13 Nov 2023 | CNY | 27.48 | 27.89 | 27.41 | 27.89 | 27.89 | +0.51 (+1.86%) | 890,170 |
10 Nov 2023 | CNY | 27.46 | 27.49 | 27.09 | 27.38 | 27.38 | -0.08 (-0.29%) | 790,000 |
9 Nov 2023 | CNY | 27.55 | 27.77 | 27.37 | 27.46 | 27.46 | -0.04 (-0.15%) | 787,900 |
8 Nov 2023 | CNY | 27.7 | 27.74 | 27.33 | 27.5 | 27.5 | -0.15 (-0.54%) | 984,200 |
7 Nov 2023 | CNY | 27.5 | 27.79 | 27.25 | 27.65 | 27.65 | +0.19 (+0.69%) | 927,700 |
6 Nov 2023 | CNY | 27.15 | 27.5 | 27.06 | 27.46 | 27.46 | +0.37 (+1.37%) | 937,600 |
3 Nov 2023 | CNY | 26.86 | 27.37 | 26.85 | 27.09 | 27.09 | +0.26 (+0.97%) | 795,600 |
2 Nov 2023 | CNY | 27.2 | 27.37 | 26.82 | 26.83 | 26.83 | -0.59 (-2.15%) | 1,062,225 |
1 Nov 2023 | CNY | 26.6 | 27.5 | 26.6 | 27.42 | 27.42 | +0.7 (+2.62%) | 1,846,300 |
31 Oct 2023 | CNY | 26.56 | 27.04 | 26.43 | 26.72 | 26.72 | +0.42 (+1.60%) | 1,630,000 |
30 Oct 2023 | CNY | 26.05 | 26.45 | 26 | 26.3 | 26.3 | +0.04 (+0.15%) | 980,785 |
27 Oct 2023 | CNY | 26 | 26.41 | 25.8 | 26.26 | 26.26 | +0.1 (+0.38%) | 805,000 |
26 Oct 2023 | CNY | 26.14 | 26.35 | 25.87 | 26.16 | 26.16 | -0.13 (-0.49%) | 782,300 |
25 Oct 2023 | CNY | 25.63 | 26.36 | 25.63 | 26.29 | 26.29 | +0.92 (+3.63%) | 1,125,200 |
24 Oct 2023 | CNY | 24.6 | 25.63 | 24.5 | 25.37 | 25.37 | +0.9 (+3.68%) | 1,317,000 |
23 Oct 2023 | CNY | 25.01 | 25.13 | 24.32 | 24.47 | 24.47 | -0.5 (-2.00%) | 939,000 |
20 Oct 2023 | CNY | 25.48 | 25.58 | 24.92 | 24.97 | 24.97 | -0.34 (-1.34%) | 755,700 |
19 Oct 2023 | CNY | 25.4 | 25.9 | 25.09 | 25.31 | 25.31 | -0.09 (-0.35%) | 910,615 |
18 Oct 2023 | CNY | 25.8 | 25.98 | 25.33 | 25.4 | 25.4 | -0.46 (-1.78%) | 966,200 |
17 Oct 2023 | CNY | 26.1 | 26.23 | 25.73 | 25.86 | 25.86 | -0.05 (-0.19%) | 850,600 |
16 Oct 2023 | CNY | 26.04 | 26.34 | 25.71 | 25.91 | 25.91 | -0.19 (-0.73%) | 868,780 |
13 Oct 2023 | CNY | 26.6 | 26.6 | 26.02 | 26.1 | 26.1 | -0.58 (-2.17%) | 1,033,700 |
12 Oct 2023 | CNY | 27.16 | 27.32 | 26.48 | 26.68 | 26.68 | -0.4 (-1.48%) | 1,095,900 |
11 Oct 2023 | CNY | 27.1 | 27.33 | 26.9 | 27.08 | 27.08 | -0.02 (-0.07%) | 1,148,600 |
10 Oct 2023 | CNY | 27.52 | 27.58 | 27.02 | 27.1 | 27.1 | -0.31 (-1.13%) | 978,900 |