Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2023 | CNY | 26.31 | 26.5 | 25.73 | 25.9 | 25.9 | -0.74 (-2.78%) | 9,691,785 |
6 Nov 2023 | CNY | 24.29 | 26.64 | 24.29 | 26.64 | 26.64 | +2.42 (+9.99%) | 11,631,085 |
3 Nov 2023 | CNY | 23.77 | 24.29 | 23.67 | 24.22 | 24.22 | +0.42 (+1.76%) | 1,776,672 |
2 Nov 2023 | CNY | 24 | 24.38 | 23.71 | 23.8 | 23.8 | -0.25 (-1.04%) | 2,107,410 |
1 Nov 2023 | CNY | 23.8 | 24.15 | 23.66 | 24.05 | 24.05 | +0.25 (+1.05%) | 2,160,866 |
31 Oct 2023 | CNY | 23.25 | 24.42 | 23.25 | 23.8 | 23.8 | +0.55 (+2.37%) | 3,237,246 |
30 Oct 2023 | CNY | 22.51 | 23.28 | 22.51 | 23.25 | 23.25 | +0.54 (+2.38%) | 1,836,941 |
27 Oct 2023 | CNY | 22.26 | 22.84 | 22.26 | 22.71 | 22.71 | +0.24 (+1.07%) | 1,370,039 |
26 Oct 2023 | CNY | 22.13 | 22.53 | 21.91 | 22.47 | 22.47 | +0.2 (+0.90%) | 1,362,318 |
25 Oct 2023 | CNY | 22.25 | 22.64 | 22.19 | 22.27 | 22.27 | +0.15 (+0.68%) | 1,350,165 |
24 Oct 2023 | CNY | 22.17 | 22.37 | 21.77 | 22.12 | 22.12 | -0.02 (-0.09%) | 1,808,988 |
23 Oct 2023 | CNY | 22.98 | 22.98 | 21.86 | 22.14 | 22.14 | -0.89 (-3.86%) | 1,844,070 |
20 Oct 2023 | CNY | 23.38 | 23.54 | 23 | 23.03 | 23.03 | -0.36 (-1.54%) | 1,524,411 |
19 Oct 2023 | CNY | 23.45 | 23.76 | 23.28 | 23.39 | 23.39 | -0.16 (-0.68%) | 1,333,621 |
18 Oct 2023 | CNY | 24.3 | 24.3 | 23.31 | 23.55 | 23.55 | -0.76 (-3.13%) | 1,876,628 |
17 Oct 2023 | CNY | 24.55 | 24.55 | 24.1 | 24.31 | 24.31 | -0.17 (-0.69%) | 995,850 |
16 Oct 2023 | CNY | 25.15 | 25.15 | 24.32 | 24.48 | 24.48 | -0.54 (-2.16%) | 1,531,119 |
13 Oct 2023 | CNY | 25.11 | 25.2 | 24.84 | 25.02 | 25.02 | -0.04 (-0.16%) | 1,095,106 |
12 Oct 2023 | CNY | 25.05 | 25.26 | 24.99 | 25.06 | 25.06 | +0.01 (+0.04%) | 930,751 |
11 Oct 2023 | CNY | 25 | 25.19 | 24.95 | 25.05 | 25.05 | +0.03 (+0.12%) | 1,103,942 |
10 Oct 2023 | CNY | 24.82 | 25.2 | 24.82 | 25.02 | 25.02 | +0.21 (+0.85%) | 1,106,351 |
9 Oct 2023 | CNY | 24.82 | 24.98 | 24.7 | 24.81 | 24.81 | -0.1 (-0.40%) | 911,082 |
28 Sep 2023 | CNY | 24.36 | 25 | 24.36 | 24.91 | 24.91 | +0.56 (+2.30%) | 1,590,705 |
27 Sep 2023 | CNY | 24.15 | 24.5 | 24.06 | 24.35 | 24.35 | +0.12 (+0.50%) | 1,095,746 |
26 Sep 2023 | CNY | 24.56 | 24.56 | 24.2 | 24.23 | 24.23 | -0.23 (-0.94%) | 849,379 |
25 Sep 2023 | CNY | 24.93 | 24.93 | 24.42 | 24.46 | 24.46 | -0.4 (-1.61%) | 935,662 |
22 Sep 2023 | CNY | 24.05 | 24.86 | 24 | 24.86 | 24.86 | +0.65 (+2.68%) | 1,503,533 |
21 Sep 2023 | CNY | 24.07 | 24.35 | 23.95 | 24.21 | 24.21 | +0.16 (+0.67%) | 1,116,988 |
20 Sep 2023 | CNY | 24.18 | 24.42 | 24.05 | 24.05 | 24.05 | -0.27 (-1.11%) | 673,784 |
19 Sep 2023 | CNY | 24.72 | 24.74 | 24.13 | 24.32 | 24.32 | -0.41 (-1.66%) | 1,069,490 |