Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 29 | 29.48 | 28.46 | 28.66 | 28.66 | -0.46 (-1.58%) | 1,791,260 |
24 Nov 2023 | CNY | 29.26 | 29.65 | 28.87 | 29.12 | 29.12 | -0.17 (-0.58%) | 1,519,520 |
23 Nov 2023 | CNY | 29.04 | 29.48 | 28.94 | 29.29 | 29.29 | +0.23 (+0.79%) | 1,281,560 |
22 Nov 2023 | CNY | 29.38 | 30.03 | 29 | 29.06 | 29.06 | -0.45 (-1.52%) | 1,441,560 |
21 Nov 2023 | CNY | 29.99 | 30.2 | 29.35 | 29.51 | 29.51 | -0.48 (-1.60%) | 1,673,470 |
20 Nov 2023 | CNY | 29.3 | 30.15 | 29 | 29.99 | 29.99 | +0.96 (+3.31%) | 3,722,130 |
17 Nov 2023 | CNY | 28.76 | 29.11 | 28.34 | 29.03 | 29.03 | +0.33 (+1.15%) | 1,438,610 |
16 Nov 2023 | CNY | 28.66 | 28.93 | 28.46 | 28.7 | 28.7 | -0.1 (-0.35%) | 1,370,040 |
15 Nov 2023 | CNY | 29.4 | 29.56 | 28.45 | 28.8 | 28.8 | -0.19 (-0.66%) | 2,021,570 |
14 Nov 2023 | CNY | 27.72 | 29.08 | 27.72 | 28.99 | 28.99 | +1.1 (+3.94%) | 3,144,760 |
13 Nov 2023 | CNY | 28.5 | 28.55 | 27.43 | 27.89 | 27.89 | -0.56 (-1.97%) | 2,604,120 |
10 Nov 2023 | CNY | 28.48 | 28.8 | 28.24 | 28.45 | 28.45 | -0.29 (-1.01%) | 1,369,770 |
9 Nov 2023 | CNY | 29.17 | 29.48 | 28.43 | 28.74 | 28.74 | -0.44 (-1.51%) | 1,644,930 |
8 Nov 2023 | CNY | 28.81 | 29.45 | 28.68 | 29.18 | 29.18 | +0.38 (+1.32%) | 1,895,490 |
7 Nov 2023 | CNY | 29.17 | 29.4 | 28.63 | 28.8 | 28.8 | -0.39 (-1.34%) | 2,060,070 |
6 Nov 2023 | CNY | 29.08 | 29.8 | 29.01 | 29.19 | 29.19 | +0.44 (+1.53%) | 2,776,670 |
3 Nov 2023 | CNY | 28.92 | 29.41 | 28.6 | 28.75 | 28.75 | -0.32 (-1.10%) | 2,687,640 |
2 Nov 2023 | CNY | 29.85 | 30.09 | 28.97 | 29.07 | 29.07 | -0.74 (-2.48%) | 2,642,370 |
1 Nov 2023 | CNY | 30.81 | 31.13 | 29.38 | 29.81 | 29.81 | -1 (-3.25%) | 4,762,580 |
31 Oct 2023 | CNY | 30 | 33.48 | 28.88 | 30.81 | 30.81 | +2.4 (+8.45%) | 9,003,740 |
30 Oct 2023 | CNY | 27.31 | 28.85 | 26.76 | 28.41 | 28.41 | +1.59 (+5.93%) | 3,451,770 |
27 Oct 2023 | CNY | 25.02 | 26.88 | 24.6 | 26.82 | 26.82 | +1.55 (+6.13%) | 2,211,660 |
26 Oct 2023 | CNY | 24.87 | 25.34 | 24.42 | 25.27 | 25.27 | +0.33 (+1.32%) | 1,403,850 |
25 Oct 2023 | CNY | 25.27 | 25.27 | 24.65 | 24.94 | 24.94 | +0.05 (+0.20%) | 1,202,610 |
24 Oct 2023 | CNY | 24.11 | 25.2 | 24.02 | 24.89 | 24.89 | +0.81 (+3.36%) | 1,867,480 |
23 Oct 2023 | CNY | 24.99 | 24.99 | 23.9 | 24.08 | 24.08 | -1.16 (-4.60%) | 1,857,080 |
20 Oct 2023 | CNY | 25.71 | 25.96 | 25.08 | 25.24 | 25.24 | -0.47 (-1.83%) | 1,430,770 |
19 Oct 2023 | CNY | 25.81 | 26.03 | 25.31 | 25.71 | 25.71 | -0.23 (-0.89%) | 1,726,440 |
18 Oct 2023 | CNY | 26.69 | 26.69 | 25.9 | 25.94 | 25.94 | -0.88 (-3.28%) | 1,471,250 |
17 Oct 2023 | CNY | 27.39 | 27.39 | 26.26 | 26.82 | 26.82 | -0.16 (-0.59%) | 1,846,270 |