Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 30.08 | 30.29 | 29.6 | 29.83 | 29.83 | -0.2 (-0.67%) | 742,330 |
8 Nov 2023 | CNY | 29.99 | 30.29 | 29.79 | 30.03 | 30.03 | +0.04 (+0.13%) | 674,331 |
7 Nov 2023 | CNY | 29.85 | 30.26 | 29.71 | 29.99 | 29.99 | +0.07 (+0.23%) | 861,058 |
6 Nov 2023 | CNY | 29.01 | 30 | 29.01 | 29.92 | 29.92 | +0.87 (+2.99%) | 1,069,477 |
3 Nov 2023 | CNY | 27.96 | 29.1 | 27.96 | 29.05 | 29.05 | +1.09 (+3.90%) | 923,093 |
2 Nov 2023 | CNY | 28.25 | 28.69 | 27.94 | 27.96 | 27.96 | -0.44 (-1.55%) | 432,092 |
1 Nov 2023 | CNY | 28.46 | 28.85 | 28.31 | 28.4 | 28.4 | -0.22 (-0.77%) | 459,774 |
31 Oct 2023 | CNY | 28.99 | 29.3 | 28.25 | 28.62 | 28.62 | -0.18 (-0.63%) | 762,146 |
30 Oct 2023 | CNY | 28.45 | 29.11 | 28.16 | 28.8 | 28.8 | +0.18 (+0.63%) | 694,176 |
27 Oct 2023 | CNY | 28.36 | 28.67 | 27.71 | 28.62 | 28.62 | +0.18 (+0.63%) | 479,154 |
26 Oct 2023 | CNY | 28.32 | 28.63 | 27.87 | 28.44 | 28.44 | -0.03 (-0.11%) | 362,910 |
25 Oct 2023 | CNY | 28.27 | 28.92 | 28.16 | 28.47 | 28.47 | +0.37 (+1.32%) | 411,208 |
24 Oct 2023 | CNY | 27.28 | 28.47 | 27.15 | 28.1 | 28.1 | +0.93 (+3.42%) | 616,085 |
23 Oct 2023 | CNY | 28.51 | 28.59 | 26.95 | 27.17 | 27.17 | -1.24 (-4.36%) | 533,016 |
20 Oct 2023 | CNY | 29.21 | 29.75 | 28.28 | 28.41 | 28.41 | -0.98 (-3.33%) | 728,569 |
19 Oct 2023 | CNY | 29.01 | 30.11 | 29.01 | 29.39 | 29.39 | +0.31 (+1.07%) | 666,691 |
18 Oct 2023 | CNY | 30.03 | 30.03 | 29.02 | 29.08 | 29.08 | -0.79 (-2.64%) | 565,323 |
17 Oct 2023 | CNY | 30.03 | 30.34 | 29.35 | 29.87 | 29.87 | -0.33 (-1.09%) | 665,800 |
16 Oct 2023 | CNY | 29.97 | 31.17 | 29.82 | 30.2 | 30.2 | +0.08 (+0.27%) | 988,891 |
13 Oct 2023 | CNY | 30.56 | 30.56 | 29.98 | 30.12 | 30.12 | -0.44 (-1.44%) | 589,460 |
12 Oct 2023 | CNY | 30.75 | 30.91 | 30.25 | 30.56 | 30.56 | -0.19 (-0.62%) | 492,962 |
11 Oct 2023 | CNY | 30.3 | 30.9 | 30.16 | 30.75 | 30.75 | +0.29 (+0.95%) | 806,338 |
10 Oct 2023 | CNY | 29.88 | 30.67 | 29.88 | 30.46 | 30.46 | +0.55 (+1.84%) | 715,467 |
9 Oct 2023 | CNY | 30.3 | 30.37 | 29.72 | 29.91 | 29.91 | -0.54 (-1.77%) | 798,614 |
28 Sep 2023 | CNY | 30 | 30.6 | 29.88 | 30.45 | 30.45 | +0.56 (+1.87%) | 775,913 |
27 Sep 2023 | CNY | 29.4 | 30.06 | 29.35 | 29.89 | 29.89 | +0.37 (+1.25%) | 718,324 |
26 Sep 2023 | CNY | 29.8 | 30.16 | 29.21 | 29.52 | 29.52 | -0.17 (-0.57%) | 710,471 |
25 Sep 2023 | CNY | 30.19 | 30.29 | 29.58 | 29.69 | 29.69 | -0.51 (-1.69%) | 431,540 |
22 Sep 2023 | CNY | 29.18 | 30.33 | 29.01 | 30.2 | 30.2 | +0.99 (+3.39%) | 760,295 |
21 Sep 2023 | CNY | 29.6 | 29.67 | 29.05 | 29.21 | 29.21 | -0.27 (-0.92%) | 580,365 |