Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | CNY | 29.76 | 30.41 | 28.92 | 28.92 | 28.92 | -0.89 (-2.99%) | 2,903,573 |
21 Nov 2023 | CNY | 31.55 | 31.68 | 29.55 | 29.81 | 29.81 | -2.06 (-6.46%) | 5,520,477 |
20 Nov 2023 | CNY | 30.34 | 31.95 | 30.03 | 31.87 | 31.87 | +1.25 (+4.08%) | 5,221,169 |
17 Nov 2023 | CNY | 30.89 | 31.5 | 30.31 | 30.62 | 30.62 | -0.49 (-1.58%) | 3,069,397 |
16 Nov 2023 | CNY | 31.62 | 32.51 | 31 | 31.11 | 31.11 | -0.63 (-1.98%) | 3,122,908 |
15 Nov 2023 | CNY | 31.33 | 32.49 | 30.78 | 31.74 | 31.74 | +0.51 (+1.63%) | 4,770,296 |
14 Nov 2023 | CNY | 31.14 | 31.64 | 30.85 | 31.23 | 31.23 | +0.04 (+0.13%) | 4,344,574 |
13 Nov 2023 | CNY | 29.56 | 32.19 | 29.26 | 31.19 | 31.19 | +1.68 (+5.69%) | 7,275,090 |
10 Nov 2023 | CNY | 28.7 | 29.89 | 28.55 | 29.51 | 29.51 | +0.71 (+2.47%) | 5,045,279 |
9 Nov 2023 | CNY | 30.02 | 30.08 | 28.59 | 28.8 | 28.8 | -1.05 (-3.52%) | 4,781,549 |
8 Nov 2023 | CNY | 29.8 | 30.38 | 28.76 | 29.85 | 29.85 | -0.14 (-0.47%) | 5,142,516 |
7 Nov 2023 | CNY | 30.01 | 30.9 | 29.55 | 29.99 | 29.99 | -0.04 (-0.13%) | 6,578,265 |
6 Nov 2023 | CNY | 29.01 | 30.35 | 28.86 | 30.03 | 30.03 | +1.01 (+3.48%) | 5,240,681 |
3 Nov 2023 | CNY | 28.99 | 30.11 | 28.5 | 29.02 | 29.02 | +0.04 (+0.14%) | 5,667,145 |
2 Nov 2023 | CNY | 30.76 | 31.29 | 28.67 | 28.98 | 28.98 | -2.17 (-6.97%) | 6,313,582 |
1 Nov 2023 | CNY | 30.66 | 31.69 | 29.11 | 31.15 | 31.15 | +0.75 (+2.47%) | 7,983,224 |
31 Oct 2023 | CNY | 32.51 | 34.95 | 30 | 30.4 | 30.4 | -2.3 (-7.03%) | 10,994,250 |
30 Oct 2023 | CNY | 30.9 | 33.91 | 30.6 | 32.7 | 32.7 | +1.29 (+4.11%) | 11,769,700 |
27 Oct 2023 | CNY | 33.84 | 33.84 | 29 | 31.41 | 31.41 | -2.89 (-8.43%) | 14,196,780 |
26 Oct 2023 | CNY | 31.06 | 35.37 | 30.88 | 34.3 | 34.3 | +1.9 (+5.86%) | 16,010,720 |
25 Oct 2023 | CNY | 30.9 | 33.76 | 30 | 32.4 | 32.4 | +0.85 (+2.69%) | 11,043,080 |
24 Oct 2023 | CNY | 30.88 | 32.65 | 29.3 | 31.55 | 31.55 | -0.63 (-1.96%) | 12,863,780 |
23 Oct 2023 | CNY | 29.05 | 34.02 | 28.36 | 32.18 | 32.18 | +3.83 (+13.51%) | 14,430,320 |
20 Oct 2023 | CNY | 29.53 | 31.43 | 28.01 | 28.35 | 28.35 | -2.89 (-9.25%) | 8,564,929 |
19 Oct 2023 | CNY | 29.83 | 33.99 | 29.58 | 31.24 | 31.24 | +1.24 (+4.13%) | 12,412,100 |
18 Oct 2023 | CNY | 32.3 | 32.3 | 28.4 | 30 | 30 | -0.37 (-1.22%) | 9,754,006 |
17 Oct 2023 | CNY | 25.51 | 30.37 | 25.15 | 30.37 | 30.37 | +5.06 (+19.99%) | 7,883,996 |
16 Oct 2023 | CNY | 24 | 26.17 | 23.99 | 25.31 | 25.31 | +1.28 (+5.33%) | 5,222,487 |
13 Oct 2023 | CNY | 23.52 | 24.16 | 23.18 | 24.03 | 24.03 | +0.45 (+1.91%) | 2,131,493 |
12 Oct 2023 | CNY | 23.88 | 24 | 23.13 | 23.58 | 23.58 | -0.3 (-1.26%) | 1,409,942 |