Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2023 | CNY | 27.65 | 27.89 | 27.49 | 27.63 | 27.63 | +0.22 (+0.80%) | 396,349 |
10 Nov 2023 | CNY | 27.57 | 27.69 | 27.18 | 27.41 | 27.41 | -0.19 (-0.69%) | 318,256 |
9 Nov 2023 | CNY | 27.59 | 28.07 | 27.55 | 27.6 | 27.6 | -0.1 (-0.36%) | 557,147 |
8 Nov 2023 | CNY | 27.86 | 28 | 27.54 | 27.7 | 27.7 | -0.14 (-0.50%) | 543,015 |
7 Nov 2023 | CNY | 27.52 | 28.01 | 27.35 | 27.84 | 27.84 | +0.23 (+0.83%) | 613,713 |
6 Nov 2023 | CNY | 26.91 | 27.63 | 26.89 | 27.61 | 27.61 | +0.7 (+2.60%) | 624,498 |
3 Nov 2023 | CNY | 26.44 | 27.18 | 26.03 | 26.91 | 26.91 | +0.9 (+3.46%) | 639,532 |
2 Nov 2023 | CNY | 26.71 | 26.88 | 25.99 | 26.01 | 26.01 | -0.56 (-2.11%) | 401,352 |
1 Nov 2023 | CNY | 26.54 | 26.78 | 26.39 | 26.57 | 26.57 | +0.13 (+0.49%) | 356,090 |
31 Oct 2023 | CNY | 26.91 | 27.1 | 26.34 | 26.44 | 26.44 | -0.54 (-2.00%) | 512,561 |
30 Oct 2023 | CNY | 26.33 | 27.28 | 26.09 | 26.98 | 26.98 | +0.64 (+2.43%) | 826,364 |
27 Oct 2023 | CNY | 25.4 | 26.44 | 25.1 | 26.34 | 26.34 | +0.84 (+3.29%) | 1,129,199 |
26 Oct 2023 | CNY | 26.5 | 26.5 | 24.83 | 25.5 | 25.5 | -2.02 (-7.34%) | 1,663,407 |
25 Oct 2023 | CNY | 27.16 | 27.72 | 27.14 | 27.52 | 27.52 | +0.46 (+1.70%) | 366,470 |
24 Oct 2023 | CNY | 26.48 | 27.25 | 26.26 | 27.06 | 27.06 | +0.71 (+2.69%) | 508,692 |
23 Oct 2023 | CNY | 27.2 | 27.2 | 26.25 | 26.35 | 26.35 | -0.87 (-3.20%) | 495,259 |
20 Oct 2023 | CNY | 27.41 | 27.74 | 27.04 | 27.22 | 27.22 | -0.29 (-1.05%) | 400,016 |
19 Oct 2023 | CNY | 27.07 | 28.12 | 26.9 | 27.51 | 27.51 | +0.45 (+1.66%) | 901,534 |
18 Oct 2023 | CNY | 27.41 | 27.57 | 27 | 27.06 | 27.06 | -0.51 (-1.85%) | 708,626 |
17 Oct 2023 | CNY | 27.73 | 27.73 | 27.25 | 27.57 | 27.57 | +0.02 (+0.07%) | 405,076 |
16 Oct 2023 | CNY | 28.5 | 28.66 | 27.35 | 27.55 | 27.55 | -0.96 (-3.37%) | 754,834 |
13 Oct 2023 | CNY | 29.21 | 29.35 | 28.4 | 28.51 | 28.51 | -0.86 (-2.93%) | 702,644 |
12 Oct 2023 | CNY | 29.48 | 29.7 | 28.97 | 29.37 | 29.37 | -0.04 (-0.14%) | 611,349 |
11 Oct 2023 | CNY | 28.99 | 30.01 | 28.8 | 29.41 | 29.41 | +0.45 (+1.55%) | 709,639 |
10 Oct 2023 | CNY | 29.82 | 29.82 | 28.8 | 28.96 | 28.96 | -0.39 (-1.33%) | 759,858 |
9 Oct 2023 | CNY | 30.61 | 30.92 | 29 | 29.35 | 29.35 | -1.29 (-4.21%) | 804,126 |
28 Sep 2023 | CNY | 31.39 | 31.39 | 30.5 | 30.64 | 30.64 | -0.14 (-0.45%) | 496,321 |
27 Sep 2023 | CNY | 30.51 | 31.2 | 30.23 | 30.78 | 30.78 | +0.4 (+1.32%) | 419,251 |
26 Sep 2023 | CNY | 30.75 | 30.75 | 30.23 | 30.38 | 30.38 | -0.22 (-0.72%) | 258,492 |
25 Sep 2023 | CNY | 31.52 | 31.52 | 30.38 | 30.6 | 30.6 | -0.83 (-2.64%) | 565,196 |