Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | CNY | 28.32 | 28.52 | 27.35 | 27.78 | 27.78 | -0.63 (-2.22%) | 3,702,846 |
21 Nov 2023 | CNY | 28.76 | 28.77 | 28.32 | 28.41 | 28.41 | -0.36 (-1.25%) | 2,223,392 |
20 Nov 2023 | CNY | 28.69 | 28.82 | 28.26 | 28.77 | 28.77 | +0.19 (+0.66%) | 2,684,579 |
17 Nov 2023 | CNY | 28.37 | 28.7 | 28.19 | 28.58 | 28.58 | +0.21 (+0.74%) | 2,764,190 |
16 Nov 2023 | CNY | 28.6 | 28.78 | 28.2 | 28.37 | 28.37 | -0.29 (-1.01%) | 3,505,911 |
15 Nov 2023 | CNY | 29.5 | 29.54 | 28.5 | 28.66 | 28.66 | -0.74 (-2.52%) | 6,326,763 |
14 Nov 2023 | CNY | 27.94 | 29.83 | 27.8 | 29.4 | 29.4 | +1.61 (+5.79%) | 9,781,903 |
13 Nov 2023 | CNY | 27.68 | 28.05 | 27.65 | 27.79 | 27.79 | +0.1 (+0.36%) | 1,638,587 |
10 Nov 2023 | CNY | 27.55 | 27.88 | 27.12 | 27.69 | 27.69 | +0.1 (+0.36%) | 1,478,894 |
9 Nov 2023 | CNY | 27.76 | 28.09 | 27.58 | 27.59 | 27.59 | -0.21 (-0.76%) | 1,258,024 |
8 Nov 2023 | CNY | 27.9 | 28.22 | 27.55 | 27.8 | 27.8 | -0.06 (-0.22%) | 1,755,635 |
7 Nov 2023 | CNY | 28.15 | 28.25 | 27.6 | 27.86 | 27.86 | -0.33 (-1.17%) | 2,208,159 |
6 Nov 2023 | CNY | 27.78 | 28.49 | 27.77 | 28.19 | 28.19 | +0.49 (+1.77%) | 2,571,630 |
3 Nov 2023 | CNY | 27.6 | 28.3 | 27.59 | 27.7 | 27.7 | +0.31 (+1.13%) | 2,056,777 |
2 Nov 2023 | CNY | 27.68 | 27.99 | 27.38 | 27.39 | 27.39 | -0.37 (-1.33%) | 1,647,281 |
1 Nov 2023 | CNY | 28.83 | 28.86 | 27.66 | 27.76 | 27.76 | -0.82 (-2.87%) | 3,241,112 |
31 Oct 2023 | CNY | 28 | 28.88 | 27.91 | 28.58 | 28.58 | +0.45 (+1.60%) | 4,304,326 |
30 Oct 2023 | CNY | 28.2 | 28.68 | 27.96 | 28.13 | 28.13 | +0.14 (+0.50%) | 4,621,665 |
27 Oct 2023 | CNY | 27.67 | 28.16 | 26.99 | 27.99 | 27.99 | +0.47 (+1.71%) | 4,693,751 |
26 Oct 2023 | CNY | 26.67 | 27.94 | 26.65 | 27.52 | 27.52 | +0.68 (+2.53%) | 3,949,999 |
25 Oct 2023 | CNY | 27.35 | 27.42 | 26.66 | 26.84 | 26.84 | -0.24 (-0.89%) | 2,511,223 |
24 Oct 2023 | CNY | 25.8 | 27.08 | 25.59 | 27.08 | 27.08 | +1.59 (+6.24%) | 3,234,100 |
23 Oct 2023 | CNY | 26.67 | 26.77 | 25.44 | 25.49 | 25.49 | -1.18 (-4.42%) | 2,863,602 |
20 Oct 2023 | CNY | 26.8 | 27.36 | 26.6 | 26.67 | 26.67 | -0.28 (-1.04%) | 2,463,810 |
19 Oct 2023 | CNY | 26.8 | 27.79 | 26.69 | 26.95 | 26.95 | -0.03 (-0.11%) | 3,114,824 |
18 Oct 2023 | CNY | 27.37 | 27.37 | 26.53 | 26.98 | 26.98 | -0.54 (-1.96%) | 3,004,204 |
17 Oct 2023 | CNY | 26.96 | 27.68 | 26.76 | 27.52 | 27.52 | +0.62 (+2.30%) | 3,933,542 |
16 Oct 2023 | CNY | 27 | 27.07 | 26.6 | 26.9 | 26.9 | -0.03 (-0.11%) | 1,721,667 |
13 Oct 2023 | CNY | 26.75 | 27.03 | 26.57 | 26.93 | 26.93 | -0.03 (-0.11%) | 1,627,261 |
12 Oct 2023 | CNY | 26.96 | 27.06 | 26.7 | 26.96 | 26.96 | 0.0 (0.0%) | 1,746,750 |