Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 36.49 | 36.64 | 35.8 | 36.1 | 36.1 | -0.4 (-1.10%) | 827,546 |
8 Nov 2023 | CNY | 37.39 | 37.69 | 36.39 | 36.5 | 36.5 | -0.91 (-2.43%) | 1,109,650 |
7 Nov 2023 | CNY | 36.05 | 37.58 | 35.73 | 37.41 | 37.41 | +1.08 (+2.97%) | 829,019 |
6 Nov 2023 | CNY | 34.83 | 36.94 | 34.5 | 36.33 | 36.33 | +1.49 (+4.28%) | 1,073,420 |
3 Nov 2023 | CNY | 35.8 | 35.8 | 34.69 | 34.84 | 34.84 | -0.53 (-1.50%) | 605,004 |
2 Nov 2023 | CNY | 36 | 36.14 | 35.3 | 35.37 | 35.37 | -0.83 (-2.29%) | 782,390 |
1 Nov 2023 | CNY | 36.19 | 36.34 | 35.21 | 36.2 | 36.2 | +0.05 (+0.14%) | 995,643 |
31 Oct 2023 | CNY | 36.9 | 36.99 | 35.2 | 36.15 | 36.15 | -1.11 (-2.98%) | 1,360,763 |
30 Oct 2023 | CNY | 35.4 | 37.86 | 35.11 | 37.26 | 37.26 | +1.71 (+4.81%) | 2,107,682 |
27 Oct 2023 | CNY | 35.08 | 36.15 | 34.81 | 35.55 | 35.55 | +0.47 (+1.34%) | 1,087,871 |
26 Oct 2023 | CNY | 36.11 | 36.6 | 34.94 | 35.08 | 35.08 | -1.22 (-3.36%) | 1,777,350 |
25 Oct 2023 | CNY | 34.28 | 36.88 | 34.28 | 36.3 | 36.3 | +2.32 (+6.83%) | 3,407,851 |
24 Oct 2023 | CNY | 33.4 | 34.45 | 32.1 | 33.98 | 33.98 | +1.04 (+3.16%) | 1,886,962 |
23 Oct 2023 | CNY | 33.43 | 34.27 | 32.63 | 32.94 | 32.94 | -0.49 (-1.47%) | 1,544,808 |
20 Oct 2023 | CNY | 33.06 | 34.31 | 32.63 | 33.43 | 33.43 | +0.15 (+0.45%) | 1,687,465 |
19 Oct 2023 | CNY | 33.09 | 34.13 | 32.59 | 33.28 | 33.28 | +0.16 (+0.48%) | 1,613,838 |
18 Oct 2023 | CNY | 33.88 | 34.04 | 33.12 | 33.12 | 33.12 | -1 (-2.93%) | 1,223,453 |
17 Oct 2023 | CNY | 33.69 | 34.6 | 33.1 | 34.12 | 34.12 | +0.34 (+1.01%) | 1,777,692 |
16 Oct 2023 | CNY | 33.06 | 34.11 | 33.06 | 33.78 | 33.78 | +1.07 (+3.27%) | 1,374,693 |
13 Oct 2023 | CNY | 33.84 | 33.84 | 31.83 | 32.71 | 32.71 | +0.03 (+0.09%) | 1,301,731 |
12 Oct 2023 | CNY | 32.72 | 34.78 | 32.2 | 32.68 | 32.68 | +0.53 (+1.65%) | 2,369,545 |
11 Oct 2023 | CNY | 32.3 | 32.63 | 31.65 | 32.15 | 32.15 | -0.26 (-0.80%) | 672,835 |
10 Oct 2023 | CNY | 30.61 | 32.9 | 30.61 | 32.41 | 32.41 | +1.26 (+4.04%) | 2,406,577 |
9 Oct 2023 | CNY | 31 | 31.55 | 30.1 | 31.15 | 31.15 | +0.45 (+1.47%) | 1,511,781 |
28 Sep 2023 | CNY | 30.69 | 30.88 | 30.39 | 30.7 | 30.7 | +0.3 (+0.99%) | 1,339,005 |
27 Sep 2023 | CNY | 29.8 | 30.67 | 29.41 | 30.4 | 30.4 | +0.64 (+2.15%) | 1,592,874 |
26 Sep 2023 | CNY | 28.5 | 30.18 | 28.18 | 29.76 | 29.76 | +1.01 (+3.51%) | 1,725,249 |
25 Sep 2023 | CNY | 27.1 | 29.1 | 27.04 | 28.75 | 28.75 | +1.55 (+5.70%) | 1,820,897 |
22 Sep 2023 | CNY | 25.71 | 27.42 | 25.71 | 27.2 | 27.2 | +1.19 (+4.58%) | 1,159,916 |
21 Sep 2023 | CNY | 25.9 | 26.5 | 25.88 | 26.01 | 26.01 | -0.01 (-0.04%) | 437,300 |