Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 23.29 | 23.41 | 22.95 | 23.35 | 23.35 | +0.06 (+0.26%) | 4,208,100 |
16 Nov 2023 | CNY | 23.41 | 23.77 | 23.15 | 23.29 | 23.29 | -0.13 (-0.56%) | 5,840,000 |
15 Nov 2023 | CNY | 24 | 24.09 | 23.23 | 23.42 | 23.42 | -0.43 (-1.80%) | 9,266,212 |
14 Nov 2023 | CNY | 23.57 | 24.18 | 23.35 | 23.85 | 23.85 | +0.28 (+1.19%) | 10,950,378 |
13 Nov 2023 | CNY | 22.89 | 23.74 | 22.75 | 23.57 | 23.57 | +0.68 (+2.97%) | 11,546,148 |
10 Nov 2023 | CNY | 22.68 | 23.51 | 22.62 | 22.89 | 22.89 | +0.14 (+0.62%) | 12,200,822 |
9 Nov 2023 | CNY | 22.93 | 23.12 | 22.66 | 22.75 | 22.75 | -0.13 (-0.57%) | 5,754,250 |
8 Nov 2023 | CNY | 22.8 | 23.33 | 22.46 | 22.88 | 22.88 | +0.22 (+0.97%) | 9,934,041 |
7 Nov 2023 | CNY | 22.43 | 22.8 | 22.36 | 22.66 | 22.66 | +0.07 (+0.31%) | 6,211,548 |
6 Nov 2023 | CNY | 22.42 | 22.76 | 21.98 | 22.59 | 22.59 | +0.3 (+1.35%) | 6,442,950 |
3 Nov 2023 | CNY | 21.92 | 22.45 | 21.8 | 22.29 | 22.29 | +0.54 (+2.48%) | 6,858,394 |
2 Nov 2023 | CNY | 22.77 | 22.87 | 21.7 | 21.75 | 21.75 | -0.96 (-4.23%) | 11,097,937 |
1 Nov 2023 | CNY | 23.01 | 23.01 | 22.43 | 22.71 | 22.71 | -0.3 (-1.30%) | 8,773,975 |
31 Oct 2023 | CNY | 23.32 | 23.55 | 22.61 | 23.01 | 23.01 | -0.31 (-1.33%) | 12,104,106 |
30 Oct 2023 | CNY | 22 | 23.77 | 22 | 23.32 | 23.32 | +1.03 (+4.62%) | 16,964,722 |
27 Oct 2023 | CNY | 22.65 | 22.78 | 21.68 | 22.29 | 22.29 | -0.66 (-2.88%) | 12,759,161 |
26 Oct 2023 | CNY | 22.59 | 23.27 | 22.45 | 22.95 | 22.95 | +0.13 (+0.57%) | 9,109,907 |
25 Oct 2023 | CNY | 22.28 | 23.26 | 21.95 | 22.82 | 22.82 | +0.54 (+2.42%) | 9,477,554 |
24 Oct 2023 | CNY | 21.68 | 22.59 | 21.28 | 22.28 | 22.28 | +0.78 (+3.63%) | 11,387,203 |
23 Oct 2023 | CNY | 22.29 | 22.29 | 21.37 | 21.5 | 21.5 | -0.75 (-3.37%) | 9,969,744 |
20 Oct 2023 | CNY | 23.44 | 23.55 | 22 | 22.25 | 22.25 | -1.23 (-5.24%) | 16,758,917 |
19 Oct 2023 | CNY | 23.8 | 24.22 | 23.15 | 23.48 | 23.48 | -0.29 (-1.22%) | 16,092,264 |
18 Oct 2023 | CNY | 24.24 | 24.49 | 23.7 | 23.77 | 23.77 | -0.54 (-2.22%) | 14,520,879 |
17 Oct 2023 | CNY | 23.5 | 24.96 | 23.04 | 24.31 | 24.31 | +0.32 (+1.33%) | 31,607,615 |
16 Oct 2023 | CNY | 22.73 | 25.37 | 22.63 | 23.99 | 23.99 | +0.68 (+2.92%) | 43,935,950 |
13 Oct 2023 | CNY | 21.17 | 23.32 | 21 | 23.31 | 23.31 | +2.11 (+9.95%) | 34,591,235 |
12 Oct 2023 | CNY | 21.34 | 21.6 | 21.16 | 21.2 | 21.2 | -0.14 (-0.66%) | 3,183,904 |
11 Oct 2023 | CNY | 21.16 | 21.77 | 20.96 | 21.34 | 21.34 | +0.24 (+1.14%) | 4,905,885 |
10 Oct 2023 | CNY | 20.99 | 21.25 | 20.85 | 21.1 | 21.1 | +0.31 (+1.49%) | 3,477,000 |
9 Oct 2023 | CNY | 20.9 | 21.08 | 20.7 | 20.79 | 20.79 | -0.16 (-0.76%) | 3,477,478 |