Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2023 | CNY | 28.16 | 28.87 | 27.85 | 28.85 | 28.85 | +0.7 (+2.49%) | 5,334,500 |
3 Nov 2023 | CNY | 26.9 | 28.16 | 26.81 | 28.15 | 28.15 | +0.69 (+2.51%) | 5,382,438 |
2 Nov 2023 | CNY | 27.32 | 28.47 | 26.75 | 27.46 | 27.46 | +0.37 (+1.37%) | 4,107,402 |
1 Nov 2023 | CNY | 26.6 | 27.53 | 26.28 | 27.09 | 27.09 | +0.24 (+0.89%) | 3,980,576 |
31 Oct 2023 | CNY | 27.48 | 27.48 | 26.49 | 26.85 | 26.85 | -0.7 (-2.54%) | 3,543,729 |
30 Oct 2023 | CNY | 26.88 | 27.64 | 26.61 | 27.55 | 27.55 | +0.49 (+1.81%) | 4,137,553 |
27 Oct 2023 | CNY | 27.07 | 27.29 | 26.45 | 27.06 | 27.06 | -0.66 (-2.38%) | 4,249,629 |
26 Oct 2023 | CNY | 27.52 | 27.78 | 26.33 | 27.72 | 27.72 | -0.23 (-0.82%) | 6,431,733 |
25 Oct 2023 | CNY | 28.27 | 28.31 | 27.51 | 27.95 | 27.95 | -0.65 (-2.27%) | 5,793,850 |
24 Oct 2023 | CNY | 27.78 | 28.6 | 27.04 | 28.6 | 28.6 | +0.23 (+0.81%) | 6,848,414 |
23 Oct 2023 | CNY | 28.04 | 28.55 | 27.21 | 28.37 | 28.37 | +0.56 (+2.01%) | 8,278,856 |
20 Oct 2023 | CNY | 29.55 | 29.89 | 27.4 | 27.81 | 27.81 | -0.8 (-2.80%) | 9,518,541 |
19 Oct 2023 | CNY | 25.93 | 28.61 | 25.93 | 28.61 | 28.61 | +2.6 (+10.00%) | 5,782,840 |
18 Oct 2023 | CNY | 26.61 | 26.74 | 26 | 26.01 | 26.01 | -0.6 (-2.25%) | 945,099 |
17 Oct 2023 | CNY | 27 | 27 | 26.41 | 26.61 | 26.61 | -0.07 (-0.26%) | 991,100 |
16 Oct 2023 | CNY | 26.98 | 26.98 | 26.33 | 26.68 | 26.68 | -0.28 (-1.04%) | 1,179,841 |
13 Oct 2023 | CNY | 27 | 27.15 | 26.61 | 26.96 | 26.96 | +0.04 (+0.15%) | 1,276,129 |
12 Oct 2023 | CNY | 27.38 | 27.43 | 26.6 | 26.92 | 26.92 | -0.54 (-1.97%) | 1,621,100 |
11 Oct 2023 | CNY | 27.01 | 27.66 | 26.85 | 27.46 | 27.46 | +0.43 (+1.59%) | 2,033,400 |
10 Oct 2023 | CNY | 26.9 | 27.17 | 26.9 | 27.03 | 27.03 | +0.06 (+0.22%) | 1,050,600 |
9 Oct 2023 | CNY | 27.12 | 27.38 | 26.83 | 26.97 | 26.97 | -0.17 (-0.63%) | 1,112,700 |
28 Sep 2023 | CNY | 26.24 | 27.24 | 26.16 | 27.14 | 27.14 | +1.03 (+3.94%) | 1,541,029 |
27 Sep 2023 | CNY | 26.78 | 26.78 | 26.06 | 26.11 | 26.11 | -0.4 (-1.51%) | 1,084,700 |
26 Sep 2023 | CNY | 26.63 | 26.88 | 26.25 | 26.51 | 26.51 | -0.22 (-0.82%) | 1,114,500 |
25 Sep 2023 | CNY | 26.98 | 27.1 | 26.5 | 26.73 | 26.73 | -0.11 (-0.41%) | 1,233,100 |
22 Sep 2023 | CNY | 26.19 | 26.98 | 26.1 | 26.84 | 26.84 | +0.47 (+1.78%) | 1,029,753 |
21 Sep 2023 | CNY | 26.25 | 26.7 | 26.13 | 26.37 | 26.37 | +0.07 (+0.27%) | 779,975 |
20 Sep 2023 | CNY | 26.24 | 26.78 | 26.2 | 26.3 | 26.3 | -0.2 (-0.75%) | 937,780 |
19 Sep 2023 | CNY | 26.59 | 26.72 | 26.18 | 26.5 | 26.5 | -0.15 (-0.56%) | 1,274,302 |
18 Sep 2023 | CNY | 26.16 | 27.15 | 26.16 | 26.65 | 26.65 | +0.41 (+1.56%) | 1,706,500 |