Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 21.55 | 22.23 | 21.55 | 22.09 | 22.09 | +0.4 (+1.84%) | 6,188,862 |
8 Nov 2023 | CNY | 21.75 | 21.83 | 21.44 | 21.69 | 21.69 | -0.1 (-0.46%) | 4,516,341 |
7 Nov 2023 | CNY | 22.04 | 22.04 | 21.71 | 21.79 | 21.79 | -0.27 (-1.22%) | 3,189,777 |
6 Nov 2023 | CNY | 21.78 | 22.1 | 21.69 | 22.06 | 22.06 | +0.37 (+1.71%) | 3,389,718 |
3 Nov 2023 | CNY | 21.3 | 21.77 | 21.18 | 21.69 | 21.69 | +0.55 (+2.60%) | 4,292,371 |
2 Nov 2023 | CNY | 21.81 | 21.82 | 21.13 | 21.14 | 21.14 | -0.56 (-2.58%) | 4,970,857 |
1 Nov 2023 | CNY | 21.78 | 21.88 | 21.67 | 21.7 | 21.7 | -0.08 (-0.37%) | 3,690,424 |
31 Oct 2023 | CNY | 21.79 | 22.25 | 21.68 | 21.78 | 21.78 | +0.02 (+0.09%) | 9,637,126 |
30 Oct 2023 | CNY | 21.6 | 21.98 | 21.43 | 21.76 | 21.76 | -0.04 (-0.18%) | 7,828,061 |
27 Oct 2023 | CNY | 21.48 | 22.09 | 21.41 | 21.8 | 21.8 | +0.14 (+0.65%) | 6,038,885 |
26 Oct 2023 | CNY | 21.7 | 21.73 | 21.39 | 21.66 | 21.66 | 0.0 (0.0%) | 1,969,404 |
25 Oct 2023 | CNY | 21.67 | 21.92 | 21.54 | 21.66 | 21.66 | +0.11 (+0.51%) | 2,392,779 |
24 Oct 2023 | CNY | 21.49 | 21.62 | 21.08 | 21.55 | 21.55 | +0.31 (+1.46%) | 2,926,273 |
23 Oct 2023 | CNY | 21.69 | 21.77 | 21.1 | 21.24 | 21.24 | -0.48 (-2.21%) | 2,783,975 |
20 Oct 2023 | CNY | 21.67 | 21.94 | 21.59 | 21.72 | 21.72 | +0.02 (+0.09%) | 2,400,948 |
19 Oct 2023 | CNY | 21.76 | 21.93 | 21.6 | 21.7 | 21.7 | -0.15 (-0.69%) | 2,787,517 |
18 Oct 2023 | CNY | 21.98 | 22.06 | 21.83 | 21.85 | 21.85 | -0.25 (-1.13%) | 2,932,926 |
17 Oct 2023 | CNY | 22.15 | 22.18 | 21.92 | 22.1 | 22.1 | -0.12 (-0.54%) | 2,193,407 |
16 Oct 2023 | CNY | 22.28 | 22.39 | 21.88 | 22.22 | 22.22 | +0.07 (+0.32%) | 4,068,955 |
13 Oct 2023 | CNY | 22.46 | 22.46 | 22.09 | 22.15 | 22.15 | -0.32 (-1.42%) | 2,127,742 |
12 Oct 2023 | CNY | 22.43 | 22.59 | 22.29 | 22.47 | 22.47 | +0.26 (+1.17%) | 3,080,565 |
11 Oct 2023 | CNY | 22.2 | 22.66 | 22.15 | 22.21 | 22.21 | +0.16 (+0.73%) | 3,760,749 |
10 Oct 2023 | CNY | 22.54 | 22.72 | 22.03 | 22.05 | 22.05 | -0.54 (-2.39%) | 3,864,873 |
9 Oct 2023 | CNY | 22.86 | 23 | 22.44 | 22.59 | 22.59 | -0.33 (-1.44%) | 5,243,034 |
28 Sep 2023 | CNY | 22.95 | 23.09 | 22.66 | 22.92 | 22.92 | -0.06 (-0.26%) | 4,670,345 |
27 Sep 2023 | CNY | 22.76 | 23.14 | 22.59 | 22.98 | 22.98 | +0.15 (+0.66%) | 3,278,058 |
26 Sep 2023 | CNY | 22.8 | 22.94 | 22.59 | 22.83 | 22.83 | -0.07 (-0.31%) | 3,017,283 |
25 Sep 2023 | CNY | 23.17 | 23.27 | 22.74 | 22.9 | 22.9 | -0.27 (-1.17%) | 4,291,428 |
22 Sep 2023 | CNY | 23.36 | 23.36 | 22.75 | 23.17 | 23.17 | -0.05 (-0.22%) | 4,119,546 |
21 Sep 2023 | CNY | 23.31 | 23.47 | 23.09 | 23.22 | 23.22 | -0.28 (-1.19%) | 4,434,863 |