Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | CNY | 22.66 | 23.03 | 21.91 | 22.3 | 22.3 | -0.58 (-2.53%) | 5,423,608 |
29 Nov 2023 | CNY | 23.1 | 23.66 | 22.86 | 22.88 | 22.88 | -0.02 (-0.09%) | 5,773,502 |
28 Nov 2023 | CNY | 22.6 | 23.36 | 22.45 | 22.9 | 22.9 | +0.14 (+0.62%) | 7,300,862 |
27 Nov 2023 | CNY | 21.98 | 22.99 | 21.71 | 22.76 | 22.76 | +0.76 (+3.45%) | 8,325,608 |
24 Nov 2023 | CNY | 22.92 | 23.37 | 21.84 | 22 | 22 | -1.08 (-4.68%) | 9,188,957 |
23 Nov 2023 | CNY | 22.92 | 23.2 | 22.49 | 23.08 | 23.08 | +0.05 (+0.22%) | 8,372,940 |
22 Nov 2023 | CNY | 23.5 | 23.78 | 22.83 | 23.03 | 23.03 | -0.81 (-3.40%) | 11,535,940 |
21 Nov 2023 | CNY | 24.63 | 24.98 | 23.73 | 23.84 | 23.84 | -1.2 (-4.79%) | 16,319,064 |
20 Nov 2023 | CNY | 26.08 | 26.77 | 24.78 | 25.04 | 25.04 | -1.42 (-5.37%) | 22,248,892 |
17 Nov 2023 | CNY | 25 | 27.55 | 24.76 | 26.46 | 26.46 | +2.39 (+9.93%) | 29,245,006 |
16 Nov 2023 | CNY | 23.14 | 25.2 | 23 | 24.07 | 24.07 | +0.9 (+3.88%) | 19,704,040 |
15 Nov 2023 | CNY | 22.92 | 23.3 | 22.58 | 23.17 | 23.17 | +0.14 (+0.61%) | 8,278,500 |
14 Nov 2023 | CNY | 22.38 | 23.18 | 22.37 | 23.03 | 23.03 | +0.66 (+2.95%) | 8,374,820 |
13 Nov 2023 | CNY | 22.02 | 22.7 | 21.94 | 22.37 | 22.37 | +0.46 (+2.10%) | 6,095,293 |
10 Nov 2023 | CNY | 22.43 | 22.66 | 21.87 | 21.91 | 21.91 | -0.46 (-2.06%) | 5,201,840 |
9 Nov 2023 | CNY | 23.14 | 23.4 | 22.19 | 22.37 | 22.37 | -1 (-4.28%) | 9,942,490 |
8 Nov 2023 | CNY | 22.75 | 24.5 | 22.47 | 23.37 | 23.37 | +0.83 (+3.68%) | 14,907,200 |
7 Nov 2023 | CNY | 23.13 | 23.25 | 22.43 | 22.54 | 22.54 | -0.29 (-1.27%) | 8,415,800 |
6 Nov 2023 | CNY | 21.04 | 23.25 | 21.03 | 22.83 | 22.83 | +1.84 (+8.77%) | 13,540,352 |
3 Nov 2023 | CNY | 20.99 | 21.33 | 20.9 | 20.99 | 20.99 | -0.21 (-0.99%) | 5,645,940 |
2 Nov 2023 | CNY | 21.55 | 22.3 | 21.18 | 21.2 | 21.2 | -0.51 (-2.35%) | 7,741,700 |
1 Nov 2023 | CNY | 21.83 | 22.1 | 21.42 | 21.71 | 21.71 | -0.12 (-0.55%) | 5,575,303 |
31 Oct 2023 | CNY | 22.31 | 22.32 | 21.52 | 21.83 | 21.83 | -0.57 (-2.54%) | 6,818,597 |
30 Oct 2023 | CNY | 21.8 | 22.8 | 21.41 | 22.4 | 22.4 | +0.4 (+1.82%) | 13,560,263 |
27 Oct 2023 | CNY | 22.47 | 22.64 | 21.66 | 22 | 22 | -0.67 (-2.96%) | 13,343,899 |
26 Oct 2023 | CNY | 20.49 | 23.67 | 20.19 | 22.67 | 22.67 | +2.06 (+10.00%) | 20,540,143 |
25 Oct 2023 | CNY | 20.22 | 20.67 | 19.69 | 20.61 | 20.61 | +0.5 (+2.49%) | 4,421,000 |
24 Oct 2023 | CNY | 19.77 | 20.3 | 19.63 | 20.11 | 20.11 | +0.51 (+2.60%) | 4,883,660 |
23 Oct 2023 | CNY | 20.08 | 20.54 | 19.48 | 19.6 | 19.6 | -0.93 (-4.53%) | 7,037,917 |
20 Oct 2023 | CNY | 20.59 | 21.93 | 20.4 | 20.53 | 20.53 | -0.22 (-1.06%) | 6,847,777 |