Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 35.5 | 35.77 | 34.5 | 34.68 | 34.68 | -0.44 (-1.25%) | 2,713,844 |
14 Nov 2023 | CNY | 34.87 | 35.67 | 34.4 | 35.12 | 35.12 | +0.36 (+1.04%) | 3,416,232 |
13 Nov 2023 | CNY | 36.6 | 37.1 | 34.22 | 34.76 | 34.76 | -1.46 (-4.03%) | 4,271,297 |
10 Nov 2023 | CNY | 36.91 | 37.47 | 36.01 | 36.22 | 36.22 | -0.77 (-2.08%) | 2,350,180 |
9 Nov 2023 | CNY | 37.97 | 38 | 36.88 | 36.99 | 36.99 | -1.1 (-2.89%) | 2,919,372 |
8 Nov 2023 | CNY | 37.8 | 38.33 | 36.45 | 38.09 | 38.09 | +1.16 (+3.14%) | 4,988,407 |
7 Nov 2023 | CNY | 34.82 | 37.97 | 34 | 36.93 | 36.93 | +2.54 (+7.39%) | 5,542,182 |
6 Nov 2023 | CNY | 34.22 | 34.8 | 33.82 | 34.39 | 34.39 | +0.38 (+1.12%) | 2,284,181 |
3 Nov 2023 | CNY | 32.51 | 34.34 | 32.5 | 34.01 | 34.01 | +1.51 (+4.65%) | 2,443,819 |
2 Nov 2023 | CNY | 33.72 | 33.72 | 32.4 | 32.5 | 32.5 | -0.96 (-2.87%) | 1,161,288 |
1 Nov 2023 | CNY | 33.5 | 34.07 | 32.85 | 33.46 | 33.46 | +0.03 (+0.09%) | 1,679,663 |
31 Oct 2023 | CNY | 34.12 | 34.64 | 32.73 | 33.43 | 33.43 | -0.71 (-2.08%) | 2,370,695 |
30 Oct 2023 | CNY | 30.3 | 35.55 | 30 | 34.14 | 34.14 | +3.46 (+11.28%) | 5,603,203 |
27 Oct 2023 | CNY | 29.79 | 31.1 | 29.02 | 30.68 | 30.68 | +0.64 (+2.13%) | 1,921,494 |
26 Oct 2023 | CNY | 30.6 | 31.45 | 29.4 | 30.04 | 30.04 | -0.76 (-2.47%) | 2,419,456 |
25 Oct 2023 | CNY | 29.83 | 31.75 | 29.76 | 30.8 | 30.8 | +1.04 (+3.49%) | 3,101,406 |
24 Oct 2023 | CNY | 28.88 | 30.8 | 27.9 | 29.76 | 29.76 | +1.06 (+3.69%) | 3,168,636 |
23 Oct 2023 | CNY | 31.7 | 32 | 28.25 | 28.7 | 28.7 | -3.08 (-9.69%) | 4,484,919 |
20 Oct 2023 | CNY | 34 | 34.96 | 31.65 | 31.78 | 31.78 | -2.56 (-7.45%) | 4,338,275 |
19 Oct 2023 | CNY | 32.15 | 35.17 | 32.15 | 34.34 | 34.34 | +2.15 (+6.68%) | 5,479,452 |
18 Oct 2023 | CNY | 32.56 | 33.96 | 31.6 | 32.19 | 32.19 | +1.65 (+5.40%) | 4,756,240 |
17 Oct 2023 | CNY | 29.7 | 30.8 | 29.5 | 30.54 | 30.54 | +0.54 (+1.80%) | 882,871 |
16 Oct 2023 | CNY | 31.3 | 31.38 | 29.64 | 30 | 30 | -1.15 (-3.69%) | 1,298,888 |
13 Oct 2023 | CNY | 31.04 | 31.5 | 30.77 | 31.15 | 31.15 | -0.12 (-0.38%) | 666,061 |
12 Oct 2023 | CNY | 31.34 | 31.8 | 30.91 | 31.27 | 31.27 | -0.34 (-1.08%) | 1,078,314 |
11 Oct 2023 | CNY | 30.45 | 31.93 | 30.29 | 31.61 | 31.61 | +1.35 (+4.46%) | 1,531,764 |
10 Oct 2023 | CNY | 30.33 | 30.74 | 30.18 | 30.26 | 30.26 | -0.05 (-0.16%) | 619,750 |
9 Oct 2023 | CNY | 30.76 | 30.93 | 30.15 | 30.31 | 30.31 | -0.39 (-1.27%) | 872,137 |
28 Sep 2023 | CNY | 30.6 | 30.9 | 29.94 | 30.7 | 30.7 | +0.31 (+1.02%) | 1,021,589 |
27 Sep 2023 | CNY | 30.18 | 31 | 30.18 | 30.39 | 30.39 | -0.06 (-0.20%) | 575,679 |