Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 21.3 | 21.62 | 21.06 | 21.37 | 21.37 | -0.09 (-0.42%) | 4,525,915 |
13 Nov 2023 | CNY | 20.9 | 21.66 | 20.76 | 21.46 | 21.46 | +0.56 (+2.68%) | 6,638,686 |
10 Nov 2023 | CNY | 20.3 | 21.71 | 20.21 | 20.9 | 20.9 | +0.41 (+2.00%) | 7,693,769 |
9 Nov 2023 | CNY | 20.23 | 21.08 | 20.13 | 20.49 | 20.49 | +0.21 (+1.04%) | 4,896,654 |
8 Nov 2023 | CNY | 20.35 | 20.68 | 20.13 | 20.28 | 20.28 | -0.16 (-0.78%) | 2,782,809 |
7 Nov 2023 | CNY | 20.05 | 20.8 | 20.03 | 20.44 | 20.44 | +0.41 (+2.05%) | 4,288,981 |
6 Nov 2023 | CNY | 20.07 | 20.34 | 19.9 | 20.03 | 20.03 | +0.17 (+0.86%) | 2,877,848 |
3 Nov 2023 | CNY | 20.05 | 20.24 | 19.6 | 19.86 | 19.86 | -0.19 (-0.95%) | 4,210,070 |
2 Nov 2023 | CNY | 20.61 | 20.88 | 19.98 | 20.05 | 20.05 | -0.51 (-2.48%) | 3,687,456 |
1 Nov 2023 | CNY | 20.8 | 21.36 | 20.21 | 20.56 | 20.56 | -0.24 (-1.15%) | 6,452,052 |
31 Oct 2023 | CNY | 20.9 | 21.39 | 20.11 | 20.8 | 20.8 | +0.02 (+0.10%) | 11,814,554 |
30 Oct 2023 | CNY | 18.57 | 20.78 | 18.25 | 20.78 | 20.78 | +1.89 (+10.01%) | 10,507,757 |
27 Oct 2023 | CNY | 17.93 | 19.06 | 17.75 | 18.89 | 18.89 | +0.99 (+5.53%) | 2,491,929 |
26 Oct 2023 | CNY | 17.91 | 18.18 | 17.71 | 17.9 | 17.9 | -0.08 (-0.44%) | 1,014,587 |
25 Oct 2023 | CNY | 17.94 | 18.21 | 17.81 | 17.98 | 17.98 | +0.08 (+0.45%) | 1,091,715 |
24 Oct 2023 | CNY | 17.55 | 17.96 | 17.28 | 17.9 | 17.9 | +0.55 (+3.17%) | 1,363,435 |
23 Oct 2023 | CNY | 17.98 | 17.98 | 17.25 | 17.35 | 17.35 | -0.47 (-2.64%) | 1,761,850 |
20 Oct 2023 | CNY | 18.01 | 18.11 | 17.68 | 17.82 | 17.82 | -0.12 (-0.67%) | 1,410,036 |
19 Oct 2023 | CNY | 18.14 | 18.28 | 17.67 | 17.94 | 17.94 | -0.14 (-0.77%) | 1,729,897 |
18 Oct 2023 | CNY | 18.69 | 18.7 | 18.01 | 18.08 | 18.08 | -0.62 (-3.32%) | 1,772,770 |
17 Oct 2023 | CNY | 18.97 | 19.04 | 18.45 | 18.7 | 18.7 | -0.31 (-1.63%) | 1,868,197 |
16 Oct 2023 | CNY | 19.34 | 19.62 | 18.86 | 19.01 | 19.01 | -0.22 (-1.14%) | 2,790,408 |
13 Oct 2023 | CNY | 19.16 | 19.42 | 18.99 | 19.23 | 19.23 | +0.07 (+0.37%) | 2,996,540 |
12 Oct 2023 | CNY | 18.77 | 19.46 | 18.77 | 19.16 | 19.16 | +0.48 (+2.57%) | 3,073,219 |
11 Oct 2023 | CNY | 18.28 | 19.1 | 18.2 | 18.68 | 18.68 | +0.39 (+2.13%) | 2,802,813 |
10 Oct 2023 | CNY | 18.72 | 18.9 | 18.18 | 18.29 | 18.29 | -0.29 (-1.56%) | 2,341,463 |
9 Oct 2023 | CNY | 18.73 | 18.96 | 18.16 | 18.58 | 18.58 | -0.16 (-0.85%) | 3,030,771 |
28 Sep 2023 | CNY | 19.26 | 19.29 | 18.69 | 18.74 | 18.74 | -0.65 (-3.35%) | 3,975,610 |
27 Sep 2023 | CNY | 18.69 | 19.43 | 18.65 | 19.39 | 19.39 | +0.71 (+3.80%) | 3,224,380 |
26 Sep 2023 | CNY | 18.87 | 19.12 | 18.64 | 18.68 | 18.68 | -0.35 (-1.84%) | 1,408,057 |