Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2023 | CNY | 36.12 | 36.84 | 36.1 | 36.78 | 36.78 | +0.62 (+1.71%) | 1,332,800 |
26 Oct 2023 | CNY | 35.98 | 36.16 | 35.8 | 36.16 | 36.16 | +0.08 (+0.22%) | 57,317 |
25 Oct 2023 | CNY | 37.16 | 37.16 | 35.9 | 36.08 | 36.08 | -1.08 (-2.91%) | 227,410 |
24 Oct 2023 | CNY | 35.8 | 37.16 | 35.42 | 37.16 | 37.16 | +1.08 (+2.99%) | 188,638 |
20 Oct 2023 | CNY | 36.04 | 36.32 | 36 | 36.08 | 36.08 | -0.28 (-0.77%) | 125,400 |
19 Oct 2023 | CNY | 36.98 | 37 | 36.3 | 36.36 | 36.36 | -0.82 (-2.21%) | 111,600 |
18 Oct 2023 | CNY | 37.48 | 37.48 | 37.06 | 37.18 | 37.18 | -0.3 (-0.80%) | 190,654 |
17 Oct 2023 | CNY | 37.28 | 37.48 | 37.28 | 37.48 | 37.48 | +0.26 (+0.70%) | 313,051 |
16 Oct 2023 | CNY | 37.4 | 37.4 | 37.2 | 37.22 | 37.22 | -0.3 (-0.80%) | 41,707 |
13 Oct 2023 | CNY | 37.78 | 37.78 | 37.5 | 37.52 | 37.52 | -0.44 (-1.16%) | 161,506 |
12 Oct 2023 | CNY | 38.16 | 38.16 | 37.84 | 37.96 | 37.96 | +0.16 (+0.42%) | 282,000 |
11 Oct 2023 | CNY | 37.8 | 37.88 | 37.64 | 37.8 | 37.8 | +0.18 (+0.48%) | 44,384 |
10 Oct 2023 | CNY | 37.96 | 38.04 | 37.5 | 37.62 | 37.62 | -0.2 (-0.53%) | 127,106 |
9 Oct 2023 | CNY | 37.9 | 38.02 | 37.76 | 37.82 | 37.82 | +0.1 (+0.27%) | 118,200 |
6 Oct 2023 | CNY | 37.62 | 37.82 | 37.62 | 37.72 | 37.72 | +0.32 (+0.86%) | 63,800 |
5 Oct 2023 | CNY | 37.28 | 37.42 | 37.28 | 37.4 | 37.4 | +0.04 (+0.11%) | 145,200 |
4 Oct 2023 | CNY | 37.3 | 37.44 | 37.12 | 37.36 | 37.36 | -0.34 (-0.90%) | 391,000 |
3 Oct 2023 | CNY | 38.5 | 38.5 | 37.6 | 37.7 | 37.7 | -0.8 (-2.08%) | 17,210 |
29 Sep 2023 | CNY | 38.42 | 38.62 | 38.42 | 38.5 | 38.5 | +0.66 (+1.74%) | 62,200 |
28 Sep 2023 | CNY | 38 | 38 | 37.84 | 37.84 | 37.84 | -0.14 (-0.37%) | 25,800 |
27 Sep 2023 | CNY | 38 | 38.3 | 37.96 | 37.98 | 37.98 | +0.14 (+0.37%) | 140,000 |
26 Sep 2023 | CNY | 38.1 | 38.1 | 37.84 | 37.84 | 37.84 | -0.32 (-0.84%) | 142,000 |
25 Sep 2023 | CNY | 38.28 | 38.44 | 38.14 | 38.16 | 38.16 | -0.44 (-1.14%) | 85,000 |
22 Sep 2023 | CNY | 37.82 | 38.6 | 37.68 | 38.6 | 38.6 | +0.56 (+1.47%) | 47,600 |
21 Sep 2023 | CNY | 38.1 | 38.1 | 37.74 | 38.04 | 38.04 | -0.06 (-0.16%) | 43,200 |
20 Sep 2023 | CNY | 38.16 | 38.18 | 38.1 | 38.1 | 38.1 | -0.16 (-0.42%) | 13,000 |
19 Sep 2023 | CNY | 38.1 | 38.3 | 38.04 | 38.26 | 38.26 | +0.26 (+0.68%) | 72,400 |
18 Sep 2023 | CNY | 38 | 38.44 | 38 | 38 | 38 | -0.18 (-0.47%) | 47,400 |
15 Sep 2023 | CNY | 38.44 | 38.44 | 38.08 | 38.18 | 38.18 | -0.16 (-0.42%) | 95,000 |
14 Sep 2023 | CNY | 38.4 | 38.54 | 38.24 | 38.34 | 38.34 | -0.02 (-0.05%) | 71,800 |