Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 24.12 | 24.28 | 23.55 | 23.92 | 23.92 | -0.03 (-0.13%) | 1,754,300 |
14 Nov 2023 | CNY | 24.2 | 24.2 | 23.85 | 23.95 | 23.95 | -0.25 (-1.03%) | 1,675,000 |
13 Nov 2023 | CNY | 23.85 | 24.36 | 23.63 | 24.2 | 24.2 | +0.35 (+1.47%) | 2,403,100 |
10 Nov 2023 | CNY | 23.71 | 23.98 | 23.58 | 23.85 | 23.85 | +0.06 (+0.25%) | 1,329,000 |
9 Nov 2023 | CNY | 23.82 | 24.13 | 23.67 | 23.79 | 23.79 | -0.07 (-0.29%) | 1,820,200 |
8 Nov 2023 | CNY | 23.87 | 24.07 | 23.5 | 23.86 | 23.86 | +0.03 (+0.13%) | 1,798,100 |
7 Nov 2023 | CNY | 24 | 24.18 | 23.72 | 23.83 | 23.83 | -0.35 (-1.45%) | 2,144,000 |
6 Nov 2023 | CNY | 23.38 | 24.19 | 23.03 | 24.18 | 24.18 | +0.83 (+3.55%) | 2,876,268 |
3 Nov 2023 | CNY | 22.79 | 23.95 | 22.66 | 23.35 | 23.35 | +0.97 (+4.33%) | 3,831,134 |
2 Nov 2023 | CNY | 22.9 | 23.4 | 22.38 | 22.38 | 22.38 | -0.52 (-2.27%) | 1,165,682 |
1 Nov 2023 | CNY | 23 | 23.22 | 22.83 | 22.9 | 22.9 | -0.18 (-0.78%) | 1,076,700 |
31 Oct 2023 | CNY | 23.57 | 23.57 | 22.86 | 23.08 | 23.08 | -0.48 (-2.04%) | 1,293,413 |
30 Oct 2023 | CNY | 22.82 | 23.58 | 22.82 | 23.56 | 23.56 | +0.59 (+2.57%) | 2,104,868 |
27 Oct 2023 | CNY | 22.47 | 23.15 | 22.31 | 22.97 | 22.97 | +0.29 (+1.28%) | 1,781,268 |
26 Oct 2023 | CNY | 22.35 | 22.73 | 21.98 | 22.68 | 22.68 | +0.31 (+1.39%) | 1,550,500 |
25 Oct 2023 | CNY | 21.66 | 22.64 | 21.64 | 22.37 | 22.37 | +0.82 (+3.81%) | 2,133,616 |
24 Oct 2023 | CNY | 21.15 | 21.9 | 21.09 | 21.55 | 21.55 | +0.44 (+2.08%) | 2,440,716 |
23 Oct 2023 | CNY | 21.85 | 21.99 | 20.86 | 21.11 | 21.11 | -0.88 (-4.00%) | 2,280,616 |
20 Oct 2023 | CNY | 22.69 | 22.81 | 21.9 | 21.99 | 21.99 | -0.68 (-3.00%) | 2,432,600 |
19 Oct 2023 | CNY | 23.45 | 23.66 | 22.64 | 22.67 | 22.67 | -0.83 (-3.53%) | 3,244,196 |
18 Oct 2023 | CNY | 25 | 25 | 23.35 | 23.5 | 23.5 | -1.35 (-5.43%) | 4,000,849 |
17 Oct 2023 | CNY | 24.86 | 25.07 | 24.32 | 24.85 | 24.85 | +0.03 (+0.12%) | 3,057,254 |
16 Oct 2023 | CNY | 26.2 | 26.2 | 24.65 | 24.82 | 24.82 | -1.5 (-5.70%) | 9,005,341 |
13 Oct 2023 | CNY | 26.93 | 26.93 | 25.9 | 26.32 | 26.32 | -0.61 (-2.27%) | 4,875,893 |
12 Oct 2023 | CNY | 26.42 | 27.9 | 26.03 | 26.93 | 26.93 | -0.05 (-0.19%) | 4,900,422 |
11 Oct 2023 | CNY | 26.52 | 28.7 | 25.59 | 26.98 | 26.98 | +0.03 (+0.11%) | 6,747,987 |
10 Oct 2023 | CNY | 27.24 | 27.49 | 26.49 | 26.95 | 26.95 | -1.15 (-4.09%) | 6,461,752 |
9 Oct 2023 | CNY | 25.58 | 28.2 | 25.38 | 28.1 | 28.1 | +1.79 (+6.80%) | 9,304,100 |
28 Sep 2023 | CNY | 24.66 | 27.27 | 24.5 | 26.31 | 26.31 | +1.65 (+6.69%) | 9,256,969 |
27 Sep 2023 | CNY | 23.94 | 25.4 | 23.6 | 24.66 | 24.66 | +0.51 (+2.11%) | 7,048,210 |