Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 20.03 | 20.28 | 19.95 | 20.16 | 20.16 | +0.08 (+0.40%) | 10,267,740 |
13 Nov 2023 | CNY | 20.11 | 20.25 | 19.95 | 20.08 | 20.08 | +0.05 (+0.25%) | 10,069,670 |
10 Nov 2023 | CNY | 20 | 20.24 | 19.88 | 20.03 | 20.03 | -0.06 (-0.30%) | 9,159,100 |
9 Nov 2023 | CNY | 20.17 | 20.5 | 20.03 | 20.09 | 20.09 | -0.08 (-0.40%) | 14,427,530 |
8 Nov 2023 | CNY | 20.24 | 20.35 | 19.9 | 20.17 | 20.17 | -0.08 (-0.40%) | 13,971,260 |
7 Nov 2023 | CNY | 20.15 | 20.43 | 19.96 | 20.25 | 20.25 | -0.03 (-0.15%) | 17,028,150 |
6 Nov 2023 | CNY | 19.5 | 20.33 | 19.39 | 20.28 | 20.28 | +0.82 (+4.21%) | 32,279,230 |
3 Nov 2023 | CNY | 18.9 | 19.9 | 18.66 | 19.46 | 19.46 | +1.3 (+7.16%) | 38,653,630 |
2 Nov 2023 | CNY | 18.39 | 18.89 | 18.16 | 18.16 | 18.16 | -0.2 (-1.09%) | 11,610,380 |
1 Nov 2023 | CNY | 18.79 | 18.85 | 18.36 | 18.36 | 18.36 | -0.44 (-2.34%) | 14,242,710 |
31 Oct 2023 | CNY | 19.39 | 19.51 | 18.68 | 18.8 | 18.8 | -0.76 (-3.89%) | 19,902,420 |
30 Oct 2023 | CNY | 19.16 | 19.58 | 18.41 | 19.56 | 19.56 | +0.26 (+1.35%) | 16,444,560 |
27 Oct 2023 | CNY | 18.87 | 19.4 | 18.61 | 19.3 | 19.3 | +0.37 (+1.95%) | 9,848,120 |
26 Oct 2023 | CNY | 18.77 | 18.94 | 18.43 | 18.93 | 18.93 | -0.03 (-0.16%) | 9,758,340 |
25 Oct 2023 | CNY | 18.93 | 19.42 | 18.91 | 18.96 | 18.96 | +0.18 (+0.96%) | 9,604,320 |
24 Oct 2023 | CNY | 18.81 | 19.08 | 18.64 | 18.78 | 18.78 | +0.16 (+0.86%) | 10,583,010 |
23 Oct 2023 | CNY | 19.31 | 19.39 | 18.49 | 18.62 | 18.62 | -0.7 (-3.62%) | 9,548,990 |
20 Oct 2023 | CNY | 19.7 | 19.88 | 19.27 | 19.32 | 19.32 | -0.48 (-2.42%) | 9,827,920 |
19 Oct 2023 | CNY | 19.81 | 20.24 | 19.71 | 19.8 | 19.8 | -0.15 (-0.75%) | 8,711,120 |
18 Oct 2023 | CNY | 20.53 | 20.53 | 19.95 | 19.95 | 19.95 | -0.73 (-3.53%) | 11,041,180 |
17 Oct 2023 | CNY | 20.82 | 20.95 | 20.54 | 20.68 | 20.68 | -0.13 (-0.62%) | 5,297,220 |
16 Oct 2023 | CNY | 21.1 | 21.24 | 20.7 | 20.81 | 20.81 | -0.35 (-1.65%) | 7,678,510 |
13 Oct 2023 | CNY | 21.5 | 21.6 | 21.08 | 21.16 | 21.16 | -0.45 (-2.08%) | 9,069,610 |
12 Oct 2023 | CNY | 21.88 | 22.04 | 21.47 | 21.61 | 21.61 | -0.23 (-1.05%) | 9,310,160 |
11 Oct 2023 | CNY | 21.76 | 22.2 | 21.52 | 21.84 | 21.84 | +0.09 (+0.41%) | 10,487,080 |
10 Oct 2023 | CNY | 22.06 | 22.15 | 21.69 | 21.75 | 21.75 | -0.22 (-1.00%) | 7,936,140 |
9 Oct 2023 | CNY | 22.06 | 22.11 | 21.58 | 21.97 | 21.97 | -0.09 (-0.41%) | 8,186,650 |
28 Sep 2023 | CNY | 22.1 | 22.29 | 21.95 | 22.06 | 22.06 | +0.1 (+0.46%) | 9,967,600 |
27 Sep 2023 | CNY | 22.34 | 22.43 | 21.92 | 21.96 | 21.96 | -0.43 (-1.92%) | 13,271,550 |
26 Sep 2023 | CNY | 22.19 | 22.65 | 22.1 | 22.39 | 22.39 | +0.3 (+1.36%) | 12,100,790 |