Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 22.51 | 22.78 | 22.43 | 22.72 | 22.72 | +0.23 (+1.02%) | 5,162,838 |
8 Nov 2023 | CNY | 22.54 | 22.85 | 22.38 | 22.49 | 22.49 | -0.12 (-0.53%) | 5,376,666 |
7 Nov 2023 | CNY | 22.42 | 22.74 | 22.26 | 22.61 | 22.61 | +0.11 (+0.49%) | 5,478,031 |
6 Nov 2023 | CNY | 22.31 | 22.58 | 22.21 | 22.5 | 22.5 | +0.31 (+1.40%) | 5,436,648 |
3 Nov 2023 | CNY | 22.18 | 22.4 | 22.15 | 22.19 | 22.19 | +0.03 (+0.14%) | 3,944,739 |
2 Nov 2023 | CNY | 22.33 | 22.45 | 22.05 | 22.16 | 22.16 | -0.14 (-0.63%) | 3,735,518 |
1 Nov 2023 | CNY | 22.41 | 22.48 | 22.25 | 22.3 | 22.3 | -0.09 (-0.40%) | 3,649,482 |
31 Oct 2023 | CNY | 22.3 | 22.48 | 22.22 | 22.39 | 22.39 | -0.03 (-0.13%) | 3,633,477 |
30 Oct 2023 | CNY | 22.1 | 22.51 | 22.06 | 22.42 | 22.42 | +0.17 (+0.76%) | 4,689,312 |
27 Oct 2023 | CNY | 21.85 | 22.52 | 21.79 | 22.25 | 22.25 | +0.27 (+1.23%) | 7,710,065 |
26 Oct 2023 | CNY | 21.56 | 22.07 | 21.37 | 21.98 | 21.98 | +0.27 (+1.24%) | 4,873,523 |
25 Oct 2023 | CNY | 22.01 | 22.09 | 21.6 | 21.71 | 21.71 | -0.11 (-0.50%) | 7,139,970 |
24 Oct 2023 | CNY | 21.58 | 22.03 | 21.44 | 21.82 | 21.82 | +0.24 (+1.11%) | 5,530,850 |
23 Oct 2023 | CNY | 21.58 | 21.69 | 21.12 | 21.58 | 21.58 | 0.0 (0.0%) | 6,179,220 |
20 Oct 2023 | CNY | 20.96 | 22.06 | 20.93 | 21.58 | 21.58 | +0.66 (+3.15%) | 9,353,993 |
19 Oct 2023 | CNY | 21.63 | 21.66 | 20.9 | 20.92 | 20.92 | -0.92 (-4.21%) | 7,381,400 |
18 Oct 2023 | CNY | 22.08 | 22.08 | 21.68 | 21.84 | 21.84 | -0.24 (-1.09%) | 3,932,667 |
17 Oct 2023 | CNY | 22.18 | 22.4 | 21.97 | 22.08 | 22.08 | -0.1 (-0.45%) | 5,467,860 |
16 Oct 2023 | CNY | 22.43 | 22.55 | 22.07 | 22.18 | 22.18 | -0.24 (-1.07%) | 6,694,951 |
13 Oct 2023 | CNY | 22.7 | 22.7 | 22.28 | 22.42 | 22.42 | -0.4 (-1.75%) | 5,684,354 |
12 Oct 2023 | CNY | 22.33 | 22.93 | 22.33 | 22.82 | 22.82 | +0.58 (+2.61%) | 10,242,168 |
11 Oct 2023 | CNY | 22.66 | 22.7 | 22.18 | 22.24 | 22.24 | -0.33 (-1.46%) | 6,251,683 |
10 Oct 2023 | CNY | 22.57 | 23.05 | 22.45 | 22.57 | 22.57 | 0.0 (0.0%) | 5,436,939 |
9 Oct 2023 | CNY | 22.73 | 22.73 | 22.4 | 22.57 | 22.57 | -0.25 (-1.10%) | 4,292,937 |
28 Sep 2023 | CNY | 22.89 | 23.19 | 22.79 | 22.82 | 22.82 | -0.09 (-0.39%) | 3,253,898 |
27 Sep 2023 | CNY | 22.44 | 23.02 | 22.38 | 22.91 | 22.91 | +0.38 (+1.69%) | 6,124,143 |
26 Sep 2023 | CNY | 23.55 | 23.63 | 22.5 | 22.53 | 22.53 | -0.99 (-4.21%) | 10,069,900 |
25 Sep 2023 | CNY | 23.29 | 23.72 | 23.18 | 23.52 | 23.52 | +0.18 (+0.77%) | 6,189,223 |
22 Sep 2023 | CNY | 23.21 | 23.49 | 23.02 | 23.34 | 23.34 | +0.08 (+0.34%) | 3,932,383 |
21 Sep 2023 | CNY | 23.39 | 23.46 | 23.13 | 23.26 | 23.26 | -0.21 (-0.89%) | 4,035,814 |