Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 24.66 | 24.95 | 24.51 | 24.63 | 24.63 | -0.15 (-0.61%) | 4,198,170 |
13 Nov 2023 | CNY | 24.58 | 24.84 | 24.18 | 24.78 | 24.78 | +0.21 (+0.85%) | 6,659,510 |
10 Nov 2023 | CNY | 24.31 | 24.77 | 24.2 | 24.57 | 24.57 | +0.16 (+0.66%) | 4,610,900 |
9 Nov 2023 | CNY | 24.81 | 25.27 | 24.32 | 24.41 | 24.41 | -0.37 (-1.49%) | 5,725,090 |
8 Nov 2023 | CNY | 24.16 | 25.14 | 24 | 24.78 | 24.78 | +0.58 (+2.40%) | 9,258,740 |
7 Nov 2023 | CNY | 24.08 | 24.43 | 23.95 | 24.2 | 24.2 | +0.05 (+0.21%) | 5,722,320 |
6 Nov 2023 | CNY | 24.08 | 24.32 | 23.94 | 24.15 | 24.15 | +0.29 (+1.22%) | 6,120,830 |
3 Nov 2023 | CNY | 23.65 | 23.94 | 23.56 | 23.86 | 23.86 | +0.15 (+0.63%) | 4,142,430 |
2 Nov 2023 | CNY | 23.99 | 23.99 | 23.5 | 23.71 | 23.71 | -0.2 (-0.84%) | 4,655,920 |
1 Nov 2023 | CNY | 24.08 | 24.2 | 23.65 | 23.91 | 23.91 | -0.17 (-0.71%) | 5,937,280 |
31 Oct 2023 | CNY | 24.36 | 24.6 | 23.95 | 24.08 | 24.08 | -0.41 (-1.67%) | 8,412,210 |
30 Oct 2023 | CNY | 24.28 | 24.61 | 23.71 | 24.49 | 24.49 | +0.13 (+0.53%) | 11,455,000 |
27 Oct 2023 | CNY | 24.15 | 24.5 | 23.51 | 24.36 | 24.36 | +0.36 (+1.50%) | 13,101,530 |
26 Oct 2023 | CNY | 23.2 | 24.86 | 23.01 | 24 | 24 | +1.29 (+5.68%) | 19,687,170 |
25 Oct 2023 | CNY | 23.39 | 23.41 | 22.65 | 22.71 | 22.71 | -0.27 (-1.17%) | 5,750,870 |
24 Oct 2023 | CNY | 23 | 23.15 | 22.64 | 22.98 | 22.98 | -0.02 (-0.09%) | 6,472,920 |
23 Oct 2023 | CNY | 23.32 | 23.85 | 22.85 | 23 | 23 | -0.43 (-1.84%) | 6,817,420 |
20 Oct 2023 | CNY | 23.36 | 23.83 | 23.26 | 23.43 | 23.43 | -0.06 (-0.26%) | 4,127,600 |
19 Oct 2023 | CNY | 23.82 | 23.82 | 23.21 | 23.49 | 23.49 | -0.34 (-1.43%) | 5,903,410 |
18 Oct 2023 | CNY | 24.38 | 24.42 | 23.81 | 23.83 | 23.83 | -0.57 (-2.34%) | 4,593,900 |
17 Oct 2023 | CNY | 24.17 | 24.49 | 23.95 | 24.4 | 24.4 | +0.26 (+1.08%) | 3,873,490 |
16 Oct 2023 | CNY | 24.53 | 24.68 | 23.95 | 24.14 | 24.14 | -0.22 (-0.90%) | 3,687,170 |
13 Oct 2023 | CNY | 24.33 | 24.59 | 24.23 | 24.36 | 24.36 | +0.06 (+0.25%) | 4,298,100 |
12 Oct 2023 | CNY | 24.58 | 24.69 | 24.18 | 24.3 | 24.3 | -0.08 (-0.33%) | 3,307,200 |
11 Oct 2023 | CNY | 24.28 | 24.61 | 24.24 | 24.38 | 24.38 | +0.1 (+0.41%) | 4,395,500 |
10 Oct 2023 | CNY | 24.77 | 24.78 | 24.12 | 24.28 | 24.28 | -0.5 (-2.02%) | 4,792,100 |
9 Oct 2023 | CNY | 24.96 | 25.06 | 24.32 | 24.78 | 24.78 | -0.21 (-0.84%) | 6,011,800 |
28 Sep 2023 | CNY | 24.73 | 25.24 | 24.66 | 24.99 | 24.99 | +0.27 (+1.09%) | 6,784,910 |
27 Sep 2023 | CNY | 24.03 | 24.89 | 24 | 24.72 | 24.72 | +0.69 (+2.87%) | 8,286,260 |
26 Sep 2023 | CNY | 23.71 | 24.22 | 23.67 | 24.03 | 24.03 | +0.26 (+1.09%) | 6,590,160 |