Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 30.29 | 30.6 | 29.8 | 29.91 | 29.91 | -0.36 (-1.19%) | 1,103,359 |
8 Nov 2023 | CNY | 30.67 | 30.67 | 30.01 | 30.27 | 30.27 | -0.23 (-0.75%) | 1,158,000 |
7 Nov 2023 | CNY | 30.15 | 30.86 | 30.01 | 30.5 | 30.5 | +0.19 (+0.63%) | 1,606,900 |
6 Nov 2023 | CNY | 29.08 | 30.55 | 29.04 | 30.31 | 30.31 | +1.41 (+4.88%) | 2,036,000 |
3 Nov 2023 | CNY | 27.62 | 29.2 | 27.48 | 28.9 | 28.9 | +1.18 (+4.26%) | 1,937,404 |
2 Nov 2023 | CNY | 28.34 | 28.76 | 27.68 | 27.72 | 27.72 | -0.62 (-2.19%) | 930,300 |
1 Nov 2023 | CNY | 28.2 | 28.49 | 28.02 | 28.34 | 28.34 | +0.09 (+0.32%) | 1,150,600 |
31 Oct 2023 | CNY | 28.45 | 29 | 28.05 | 28.25 | 28.25 | -0.36 (-1.26%) | 2,059,331 |
30 Oct 2023 | CNY | 26.9 | 29.09 | 26.72 | 28.61 | 28.61 | +1.5 (+5.53%) | 3,181,057 |
27 Oct 2023 | CNY | 26.53 | 27.41 | 26.13 | 27.11 | 27.11 | +0.4 (+1.50%) | 3,145,837 |
26 Oct 2023 | CNY | 26.34 | 26.8 | 25.73 | 26.71 | 26.71 | +0.16 (+0.60%) | 1,789,167 |
25 Oct 2023 | CNY | 26.67 | 27.04 | 26.11 | 26.55 | 26.55 | +0.03 (+0.11%) | 2,835,900 |
24 Oct 2023 | CNY | 27.04 | 27.26 | 26.26 | 26.52 | 26.52 | -0.44 (-1.63%) | 2,618,582 |
23 Oct 2023 | CNY | 28.5 | 28.5 | 26.8 | 26.96 | 26.96 | -1.16 (-4.13%) | 2,074,300 |
20 Oct 2023 | CNY | 28.22 | 28.8 | 28.02 | 28.12 | 28.12 | -0.05 (-0.18%) | 1,285,329 |
19 Oct 2023 | CNY | 28.6 | 28.77 | 27.8 | 28.17 | 28.17 | -0.49 (-1.71%) | 1,603,600 |
18 Oct 2023 | CNY | 29.92 | 29.92 | 28.5 | 28.66 | 28.66 | -1.4 (-4.66%) | 2,757,359 |
17 Oct 2023 | CNY | 30.5 | 30.57 | 29.8 | 30.06 | 30.06 | -0.51 (-1.67%) | 1,165,100 |
16 Oct 2023 | CNY | 31.5 | 31.5 | 30.24 | 30.57 | 30.57 | -0.68 (-2.18%) | 1,241,900 |
13 Oct 2023 | CNY | 31.26 | 31.55 | 30.58 | 31.25 | 31.25 | -0.13 (-0.41%) | 1,719,685 |
12 Oct 2023 | CNY | 30.8 | 31.63 | 30.6 | 31.38 | 31.38 | +0.58 (+1.88%) | 2,067,462 |
11 Oct 2023 | CNY | 30.71 | 31.05 | 30.4 | 30.8 | 30.8 | +0.41 (+1.35%) | 1,270,000 |
10 Oct 2023 | CNY | 30.5 | 30.8 | 30.35 | 30.39 | 30.39 | +0.05 (+0.16%) | 928,961 |
9 Oct 2023 | CNY | 30.85 | 30.85 | 30.28 | 30.34 | 30.34 | -0.64 (-2.07%) | 853,900 |
28 Sep 2023 | CNY | 30.75 | 31.3 | 30.5 | 30.98 | 30.98 | +0.38 (+1.24%) | 1,158,588 |
27 Sep 2023 | CNY | 30 | 31.38 | 29.5 | 30.6 | 30.6 | +0.5 (+1.66%) | 1,972,500 |
26 Sep 2023 | CNY | 30.22 | 30.59 | 30.01 | 30.1 | 30.1 | -0.43 (-1.41%) | 1,612,600 |
25 Sep 2023 | CNY | 30.51 | 30.73 | 30.05 | 30.53 | 30.53 | -0.22 (-0.72%) | 1,763,435 |
22 Sep 2023 | CNY | 30.31 | 30.97 | 30 | 30.75 | 30.75 | +0.37 (+1.22%) | 1,304,437 |
21 Sep 2023 | CNY | 31.13 | 31.21 | 30.22 | 30.38 | 30.38 | -0.76 (-2.44%) | 1,487,300 |