Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
11 Oct 2023 | CNY | 26.85 | 27.08 | 26.4 | 26.96 | 26.96 | +0.08 (+0.30%) | 2,391,166 |
10 Oct 2023 | CNY | 26.75 | 27.09 | 26.66 | 26.88 | 26.88 | +0.16 (+0.60%) | 2,492,343 |
9 Oct 2023 | CNY | 27.19 | 27.37 | 26.66 | 26.72 | 26.72 | -0.42 (-1.55%) | 2,569,536 |
28 Sep 2023 | CNY | 26.36 | 27.37 | 26.25 | 27.14 | 27.14 | +0.85 (+3.23%) | 4,751,339 |
27 Sep 2023 | CNY | 25.8 | 26.45 | 25.8 | 26.29 | 26.29 | +0.4 (+1.54%) | 2,486,301 |
26 Sep 2023 | CNY | 25.56 | 26.24 | 25.56 | 25.89 | 25.89 | +0.1 (+0.39%) | 1,903,056 |
25 Sep 2023 | CNY | 25.55 | 25.9 | 25.46 | 25.79 | 25.79 | +0.24 (+0.94%) | 2,061,315 |
22 Sep 2023 | CNY | 24.95 | 25.6 | 24.9 | 25.55 | 25.55 | +0.46 (+1.83%) | 2,310,988 |
21 Sep 2023 | CNY | 25.1 | 25.18 | 24.82 | 25.09 | 25.09 | +0.05 (+0.20%) | 1,195,624 |
20 Sep 2023 | CNY | 25.13 | 25.27 | 25.04 | 25.04 | 25.04 | -0.13 (-0.52%) | 837,779 |
19 Sep 2023 | CNY | 25.49 | 25.49 | 25.05 | 25.17 | 25.17 | -0.31 (-1.22%) | 1,407,235 |
18 Sep 2023 | CNY | 25.31 | 25.88 | 25.13 | 25.48 | 25.48 | +0.17 (+0.67%) | 1,932,143 |
15 Sep 2023 | CNY | 25.2 | 25.48 | 25.03 | 25.31 | 25.31 | +0.22 (+0.88%) | 1,575,639 |