Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 20.78 | 20.81 | 20.52 | 20.64 | 20.64 | -0.03 (-0.15%) | 2,816,605 |
14 Nov 2023 | CNY | 20.72 | 20.86 | 20.56 | 20.67 | 20.67 | -0.09 (-0.43%) | 2,636,882 |
13 Nov 2023 | CNY | 20.6 | 21 | 20.5 | 20.76 | 20.76 | +0.26 (+1.27%) | 4,943,081 |
10 Nov 2023 | CNY | 20.7 | 20.7 | 20.18 | 20.5 | 20.5 | -0.29 (-1.39%) | 4,315,750 |
9 Nov 2023 | CNY | 20.63 | 21.58 | 20.61 | 20.79 | 20.79 | +0.1 (+0.48%) | 8,672,947 |
8 Nov 2023 | CNY | 20.61 | 20.86 | 20.5 | 20.69 | 20.69 | +0.01 (+0.05%) | 4,241,140 |
7 Nov 2023 | CNY | 20.43 | 20.81 | 20.35 | 20.68 | 20.68 | +0.25 (+1.22%) | 4,682,869 |
6 Nov 2023 | CNY | 20.16 | 20.46 | 20.15 | 20.43 | 20.43 | +0.25 (+1.24%) | 4,091,900 |
3 Nov 2023 | CNY | 20.3 | 20.38 | 20.01 | 20.18 | 20.18 | -0.16 (-0.79%) | 4,035,050 |
2 Nov 2023 | CNY | 20.65 | 20.65 | 20.23 | 20.34 | 20.34 | -0.36 (-1.74%) | 5,182,097 |
1 Nov 2023 | CNY | 20.65 | 20.9 | 20.25 | 20.7 | 20.7 | +0.09 (+0.44%) | 9,748,149 |
31 Oct 2023 | CNY | 19.9 | 20.87 | 19.89 | 20.61 | 20.61 | +0.52 (+2.59%) | 7,089,397 |
30 Oct 2023 | CNY | 19.53 | 20.18 | 19.5 | 20.09 | 20.09 | +0.32 (+1.62%) | 3,563,530 |
27 Oct 2023 | CNY | 19.35 | 20.12 | 19.01 | 19.77 | 19.77 | +0.31 (+1.59%) | 4,303,496 |
26 Oct 2023 | CNY | 19.51 | 19.78 | 19.16 | 19.46 | 19.46 | -0.28 (-1.42%) | 3,029,699 |
25 Oct 2023 | CNY | 20 | 20.22 | 19.66 | 19.74 | 19.74 | -0.34 (-1.69%) | 3,392,480 |
24 Oct 2023 | CNY | 18.78 | 20.36 | 18.7 | 20.08 | 20.08 | +1.5 (+8.07%) | 6,430,903 |
23 Oct 2023 | CNY | 19.11 | 19.26 | 18.49 | 18.58 | 18.58 | -0.59 (-3.08%) | 2,549,803 |
20 Oct 2023 | CNY | 19.27 | 19.52 | 19 | 19.17 | 19.17 | -0.23 (-1.19%) | 2,229,300 |
19 Oct 2023 | CNY | 19.3 | 19.71 | 19.29 | 19.4 | 19.4 | -0.06 (-0.31%) | 2,255,109 |
18 Oct 2023 | CNY | 19.95 | 19.95 | 19.21 | 19.46 | 19.46 | -0.73 (-3.62%) | 3,288,409 |
17 Oct 2023 | CNY | 19.69 | 20.4 | 19.61 | 20.19 | 20.19 | +0.53 (+2.70%) | 4,033,000 |
16 Oct 2023 | CNY | 19.61 | 20 | 19.44 | 19.66 | 19.66 | -0.06 (-0.30%) | 2,128,000 |
13 Oct 2023 | CNY | 19.93 | 20.08 | 19.61 | 19.72 | 19.72 | -0.38 (-1.89%) | 2,410,300 |
12 Oct 2023 | CNY | 20.45 | 20.55 | 19.96 | 20.1 | 20.1 | -0.12 (-0.59%) | 2,397,000 |
11 Oct 2023 | CNY | 20.1 | 20.48 | 19.89 | 20.22 | 20.22 | +0.15 (+0.75%) | 2,286,405 |
10 Oct 2023 | CNY | 19.99 | 20.5 | 19.92 | 20.07 | 20.07 | +0.07 (+0.35%) | 2,578,405 |
9 Oct 2023 | CNY | 20.3 | 20.51 | 20 | 20 | 20 | -0.61 (-2.96%) | 4,173,500 |
28 Sep 2023 | CNY | 20.48 | 20.74 | 20.2 | 20.61 | 20.61 | -0.11 (-0.53%) | 3,796,100 |
27 Sep 2023 | CNY | 20.29 | 21.1 | 19.98 | 20.72 | 20.72 | +0.47 (+2.32%) | 5,365,200 |