Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 28.81 | 31.5 | 28.72 | 30.28 | 30.28 | +1.41 (+4.88%) | 3,105,270 |
13 Nov 2023 | CNY | 28.41 | 29.05 | 28.21 | 28.87 | 28.87 | +0.3 (+1.05%) | 681,740 |
10 Nov 2023 | CNY | 28.57 | 29.1 | 28.46 | 28.57 | 28.57 | 0.0 (0.0%) | 447,830 |
9 Nov 2023 | CNY | 28.84 | 29.33 | 28.4 | 28.57 | 28.57 | -0.21 (-0.73%) | 834,240 |
8 Nov 2023 | CNY | 28.95 | 29.29 | 28.62 | 28.78 | 28.78 | -0.31 (-1.07%) | 922,860 |
7 Nov 2023 | CNY | 28.9 | 29.29 | 28.73 | 29.09 | 29.09 | +0.07 (+0.24%) | 1,320,680 |
6 Nov 2023 | CNY | 28.28 | 29.28 | 28.14 | 29.02 | 29.02 | +1 (+3.57%) | 1,399,240 |
3 Nov 2023 | CNY | 26.94 | 28.18 | 26.66 | 28.02 | 28.02 | +1.03 (+3.82%) | 1,127,660 |
2 Nov 2023 | CNY | 27.42 | 27.84 | 26.95 | 26.99 | 26.99 | -0.43 (-1.57%) | 802,550 |
1 Nov 2023 | CNY | 27.88 | 28 | 27.34 | 27.42 | 27.42 | -0.01 (-0.04%) | 1,041,110 |
31 Oct 2023 | CNY | 27.3 | 27.85 | 27.1 | 27.43 | 27.43 | +0.16 (+0.59%) | 1,427,500 |
30 Oct 2023 | CNY | 26.65 | 27.64 | 26.15 | 27.27 | 27.27 | +0.5 (+1.87%) | 1,251,210 |
27 Oct 2023 | CNY | 26.45 | 27.09 | 26.1 | 26.77 | 26.77 | +0.12 (+0.45%) | 1,343,610 |
26 Oct 2023 | CNY | 25.75 | 26.84 | 25.48 | 26.65 | 26.65 | +0.65 (+2.50%) | 1,618,330 |
25 Oct 2023 | CNY | 25.68 | 26.56 | 25.05 | 26 | 26 | +0.33 (+1.29%) | 1,376,970 |
24 Oct 2023 | CNY | 24.45 | 25.84 | 23.6 | 25.67 | 25.67 | +1.42 (+5.86%) | 1,562,580 |
23 Oct 2023 | CNY | 25.5 | 25.65 | 24.02 | 24.25 | 24.25 | -1.27 (-4.98%) | 1,457,680 |
20 Oct 2023 | CNY | 26.32 | 26.58 | 25.42 | 25.52 | 25.52 | -0.9 (-3.41%) | 1,825,500 |
19 Oct 2023 | CNY | 24.68 | 27.37 | 24.6 | 26.42 | 26.42 | +1.49 (+5.98%) | 2,601,640 |
18 Oct 2023 | CNY | 25.7 | 25.75 | 24.93 | 24.93 | 24.93 | -0.57 (-2.24%) | 431,150 |
17 Oct 2023 | CNY | 25.73 | 25.86 | 25.26 | 25.5 | 25.5 | -0.15 (-0.58%) | 514,820 |
16 Oct 2023 | CNY | 26.15 | 26.15 | 25.26 | 25.65 | 25.65 | -0.38 (-1.46%) | 738,470 |
13 Oct 2023 | CNY | 25.6 | 26.18 | 25.46 | 26.03 | 26.03 | +0.21 (+0.81%) | 617,890 |
12 Oct 2023 | CNY | 25.42 | 25.87 | 25.26 | 25.82 | 25.82 | +0.15 (+0.58%) | 648,070 |
11 Oct 2023 | CNY | 25.55 | 25.91 | 24.87 | 25.67 | 25.67 | +0.48 (+1.91%) | 672,400 |
10 Oct 2023 | CNY | 25.06 | 25.62 | 25.06 | 25.19 | 25.19 | +0.1 (+0.40%) | 734,720 |
9 Oct 2023 | CNY | 25.49 | 25.61 | 24.88 | 25.09 | 25.09 | +0.02 (+0.08%) | 648,460 |
28 Sep 2023 | CNY | 24.37 | 25.28 | 24.16 | 25.07 | 25.07 | +0.76 (+3.13%) | 835,840 |
27 Sep 2023 | CNY | 24.69 | 24.9 | 24.08 | 24.31 | 24.31 | -0.26 (-1.06%) | 652,700 |
26 Sep 2023 | CNY | 24.76 | 25.01 | 24.41 | 24.57 | 24.57 | -0.19 (-0.77%) | 794,960 |