Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 25.07 | 25.67 | 24.82 | 25.43 | 25.43 | +0.33 (+1.31%) | 4,334,100 |
13 Nov 2023 | CNY | 25.17 | 25.37 | 24.6 | 25.1 | 25.1 | -0.05 (-0.20%) | 4,339,500 |
10 Nov 2023 | CNY | 25.63 | 25.63 | 24.8 | 25.15 | 25.15 | -0.48 (-1.87%) | 3,735,400 |
9 Nov 2023 | CNY | 25.54 | 25.86 | 25.2 | 25.63 | 25.63 | +0.12 (+0.47%) | 3,379,500 |
8 Nov 2023 | CNY | 24.93 | 26.32 | 24.55 | 25.51 | 25.51 | +0.58 (+2.33%) | 8,668,192 |
7 Nov 2023 | CNY | 24.99 | 25.16 | 24.62 | 24.93 | 24.93 | +0.06 (+0.24%) | 6,138,500 |
6 Nov 2023 | CNY | 23.09 | 25.08 | 23.09 | 24.87 | 24.87 | +1.89 (+8.22%) | 8,239,737 |
3 Nov 2023 | CNY | 22.26 | 23.32 | 22.26 | 22.98 | 22.98 | +0.64 (+2.86%) | 4,308,000 |
2 Nov 2023 | CNY | 22.5 | 22.8 | 22.22 | 22.34 | 22.34 | -0.38 (-1.67%) | 2,453,810 |
1 Nov 2023 | CNY | 22.46 | 22.99 | 22.46 | 22.72 | 22.72 | +0.27 (+1.20%) | 3,318,500 |
31 Oct 2023 | CNY | 23.12 | 23.39 | 22.12 | 22.45 | 22.45 | -0.7 (-3.02%) | 4,425,500 |
30 Oct 2023 | CNY | 23.52 | 23.66 | 22.59 | 23.15 | 23.15 | -0.45 (-1.91%) | 5,718,501 |
27 Oct 2023 | CNY | 22.72 | 23.8 | 22.51 | 23.6 | 23.6 | +0.72 (+3.15%) | 3,910,600 |
26 Oct 2023 | CNY | 22.4 | 22.93 | 22 | 22.88 | 22.88 | +0.24 (+1.06%) | 2,798,400 |
25 Oct 2023 | CNY | 23.04 | 23.63 | 22.63 | 22.64 | 22.64 | -0.2 (-0.88%) | 3,034,100 |
24 Oct 2023 | CNY | 22.71 | 23.07 | 22.4 | 22.84 | 22.84 | +0.43 (+1.92%) | 2,506,800 |
23 Oct 2023 | CNY | 23.11 | 23.35 | 22.24 | 22.41 | 22.41 | -0.86 (-3.70%) | 2,793,100 |
20 Oct 2023 | CNY | 23.1 | 24.15 | 22.96 | 23.27 | 23.27 | +0.21 (+0.91%) | 4,042,300 |
19 Oct 2023 | CNY | 22.89 | 23.73 | 22.89 | 23.06 | 23.06 | -0.08 (-0.35%) | 3,426,600 |
18 Oct 2023 | CNY | 23.73 | 23.98 | 23.08 | 23.14 | 23.14 | -0.74 (-3.10%) | 2,513,278 |
17 Oct 2023 | CNY | 24.08 | 24.22 | 23.65 | 23.88 | 23.88 | -0.2 (-0.83%) | 1,814,600 |
16 Oct 2023 | CNY | 24.44 | 24.58 | 23.83 | 24.08 | 24.08 | -0.52 (-2.11%) | 3,191,300 |
13 Oct 2023 | CNY | 25.05 | 25.18 | 24.5 | 24.6 | 24.6 | -0.89 (-3.49%) | 4,289,780 |
12 Oct 2023 | CNY | 25.2 | 26.8 | 24.82 | 25.49 | 25.49 | +1.09 (+4.47%) | 7,986,747 |
11 Oct 2023 | CNY | 24.2 | 24.75 | 24 | 24.4 | 24.4 | +0.24 (+0.99%) | 3,980,469 |
10 Oct 2023 | CNY | 24.53 | 24.68 | 23.96 | 24.16 | 24.16 | -0.22 (-0.90%) | 5,666,300 |
9 Oct 2023 | CNY | 24.8 | 25.01 | 23.77 | 24.38 | 24.38 | +0.56 (+2.35%) | 8,457,203 |
28 Sep 2023 | CNY | 23.89 | 24.05 | 23.6 | 23.82 | 23.82 | +0.27 (+1.15%) | 4,015,460 |
27 Sep 2023 | CNY | 22.92 | 24.14 | 22.58 | 23.55 | 23.55 | +0.71 (+3.11%) | 6,210,500 |
26 Sep 2023 | CNY | 22.6 | 23.2 | 22.6 | 22.84 | 22.84 | +0.03 (+0.13%) | 3,358,260 |