Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 33.65 | 34.88 | 33.54 | 34.08 | 34.08 | +0.08 (+0.24%) | 1,697,611 |
13 Nov 2023 | CNY | 34.76 | 34.99 | 33.36 | 34 | 34 | -0.72 (-2.07%) | 2,255,581 |
10 Nov 2023 | CNY | 35.05 | 35.58 | 34.35 | 34.72 | 34.72 | -0.86 (-2.42%) | 2,770,039 |
9 Nov 2023 | CNY | 35.41 | 36.98 | 34.77 | 35.58 | 35.58 | +0.27 (+0.76%) | 2,949,613 |
8 Nov 2023 | CNY | 34.15 | 35.98 | 34.14 | 35.31 | 35.31 | +0.91 (+2.65%) | 2,721,699 |
7 Nov 2023 | CNY | 35.02 | 35.6 | 33.66 | 34.4 | 34.4 | -0.92 (-2.60%) | 3,802,957 |
6 Nov 2023 | CNY | 36.66 | 36.66 | 34.55 | 35.32 | 35.32 | +0.13 (+0.37%) | 4,450,663 |
3 Nov 2023 | CNY | 36 | 36.34 | 34.41 | 35.19 | 35.19 | -1.12 (-3.08%) | 4,014,813 |
2 Nov 2023 | CNY | 37.88 | 38.56 | 35.38 | 36.31 | 36.31 | -0.46 (-1.25%) | 3,750,822 |
1 Nov 2023 | CNY | 34.99 | 36.85 | 34.56 | 36.77 | 36.77 | +1.53 (+4.34%) | 6,017,661 |
31 Oct 2023 | CNY | 34.41 | 36.6 | 34.41 | 35.24 | 35.24 | +0.65 (+1.88%) | 4,105,160 |
30 Oct 2023 | CNY | 33.38 | 35.57 | 33.01 | 34.59 | 34.59 | +2.44 (+7.59%) | 5,040,633 |
27 Oct 2023 | CNY | 31 | 32.7 | 30.74 | 32.15 | 32.15 | +0.75 (+2.39%) | 1,960,512 |
26 Oct 2023 | CNY | 29.75 | 31.67 | 29.53 | 31.4 | 31.4 | +1.6 (+5.37%) | 1,604,635 |
25 Oct 2023 | CNY | 30.06 | 30.8 | 29.58 | 29.8 | 29.8 | -0.26 (-0.86%) | 1,217,901 |
24 Oct 2023 | CNY | 29.53 | 30.53 | 28.7 | 30.06 | 30.06 | +0.82 (+2.80%) | 1,361,294 |
23 Oct 2023 | CNY | 28.75 | 30.58 | 28.22 | 29.24 | 29.24 | +0.08 (+0.27%) | 2,218,288 |
20 Oct 2023 | CNY | 30 | 30.5 | 29.01 | 29.16 | 29.16 | -0.84 (-2.80%) | 918,893 |
19 Oct 2023 | CNY | 30.06 | 30.58 | 29.68 | 30 | 30 | -0.4 (-1.32%) | 717,647 |
18 Oct 2023 | CNY | 31.25 | 31.27 | 30.1 | 30.4 | 30.4 | -0.76 (-2.44%) | 1,208,500 |
17 Oct 2023 | CNY | 31.46 | 32 | 30.58 | 31.16 | 31.16 | -0.45 (-1.42%) | 1,341,231 |
16 Oct 2023 | CNY | 31.94 | 32.83 | 30.99 | 31.61 | 31.61 | -0.76 (-2.35%) | 2,081,546 |
13 Oct 2023 | CNY | 32 | 32.72 | 31.23 | 32.37 | 32.37 | +0.5 (+1.57%) | 2,384,338 |
12 Oct 2023 | CNY | 31.82 | 33.99 | 31.7 | 31.87 | 31.87 | +0.35 (+1.11%) | 2,470,779 |
11 Oct 2023 | CNY | 30.08 | 31.6 | 30.08 | 31.52 | 31.52 | +1.44 (+4.79%) | 2,292,119 |
10 Oct 2023 | CNY | 30.59 | 30.59 | 29.9 | 30.08 | 30.08 | -0.62 (-2.02%) | 1,464,753 |
9 Oct 2023 | CNY | 30.84 | 31.08 | 30.09 | 30.7 | 30.7 | -0.14 (-0.45%) | 1,473,807 |
28 Sep 2023 | CNY | 31.23 | 31.59 | 30.52 | 30.84 | 30.84 | -0.39 (-1.25%) | 1,993,111 |
27 Sep 2023 | CNY | 30.56 | 31.86 | 30.56 | 31.23 | 31.23 | +0.7 (+2.29%) | 2,701,499 |
26 Sep 2023 | CNY | 31.99 | 31.99 | 30.31 | 30.53 | 30.53 | -1.56 (-4.86%) | 2,347,894 |