Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
11 Oct 2023 | CNY | 24.05 | 24.45 | 23.7 | 23.88 | 23.88 | -0.06 (-0.25%) | 1,717,981 |
10 Oct 2023 | CNY | 24.21 | 24.35 | 23.8 | 23.94 | 23.94 | -0.27 (-1.12%) | 1,074,152 |
9 Oct 2023 | CNY | 24.08 | 24.56 | 24.05 | 24.21 | 24.21 | +0.13 (+0.54%) | 1,558,509 |
28 Sep 2023 | CNY | 23.77 | 24.25 | 23.76 | 24.08 | 24.08 | +0.29 (+1.22%) | 902,434 |
27 Sep 2023 | CNY | 23.7 | 24.06 | 23.49 | 23.79 | 23.79 | +0.01 (+0.04%) | 1,093,373 |
26 Sep 2023 | CNY | 23.84 | 24.38 | 23.41 | 23.78 | 23.78 | -0.16 (-0.67%) | 1,191,696 |
25 Sep 2023 | CNY | 24.01 | 24.45 | 23.68 | 23.94 | 23.94 | -0.28 (-1.16%) | 1,402,829 |
22 Sep 2023 | CNY | 23.35 | 24.24 | 23.25 | 24.22 | 24.22 | +0.72 (+3.06%) | 1,517,850 |
21 Sep 2023 | CNY | 23.44 | 23.85 | 23.28 | 23.5 | 23.5 | +0.09 (+0.38%) | 1,236,725 |
20 Sep 2023 | CNY | 24.26 | 24.26 | 23.41 | 23.41 | 23.41 | -0.85 (-3.50%) | 1,657,139 |
19 Sep 2023 | CNY | 24.86 | 24.9 | 24.03 | 24.26 | 24.26 | -0.63 (-2.53%) | 1,477,951 |
18 Sep 2023 | CNY | 25.16 | 25.47 | 24.86 | 24.89 | 24.89 | -0.34 (-1.35%) | 946,131 |