Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 22.09 | 22.45 | 21.93 | 22.4 | 22.4 | +0.25 (+1.13%) | 653,600 |
9 Nov 2023 | CNY | 22.14 | 22.32 | 22.01 | 22.15 | 22.15 | +0.01 (+0.05%) | 564,677 |
8 Nov 2023 | CNY | 22 | 22.35 | 21.94 | 22.14 | 22.14 | +0.05 (+0.23%) | 779,511 |
7 Nov 2023 | CNY | 22.01 | 22.16 | 21.8 | 22.09 | 22.09 | +0.09 (+0.41%) | 722,800 |
6 Nov 2023 | CNY | 22.18 | 22.43 | 21.81 | 22 | 22 | +0.12 (+0.55%) | 586,422 |
3 Nov 2023 | CNY | 21.36 | 22.2 | 21.36 | 21.88 | 21.88 | +0.49 (+2.29%) | 824,700 |
2 Nov 2023 | CNY | 21.67 | 21.85 | 21.31 | 21.39 | 21.39 | -0.32 (-1.47%) | 656,800 |
1 Nov 2023 | CNY | 21.74 | 21.74 | 21.28 | 21.71 | 21.71 | +0.21 (+0.98%) | 559,000 |
31 Oct 2023 | CNY | 21.68 | 21.8 | 21.28 | 21.5 | 21.5 | -0.05 (-0.23%) | 673,100 |
30 Oct 2023 | CNY | 21.39 | 21.65 | 21.03 | 21.55 | 21.55 | +0.14 (+0.65%) | 698,732 |
27 Oct 2023 | CNY | 21.28 | 21.56 | 21.22 | 21.41 | 21.41 | +0.08 (+0.38%) | 730,700 |
26 Oct 2023 | CNY | 21.25 | 21.39 | 20.92 | 21.33 | 21.33 | +0.04 (+0.19%) | 819,200 |
25 Oct 2023 | CNY | 20.84 | 21.35 | 20.48 | 21.29 | 21.29 | +0.42 (+2.01%) | 1,307,800 |
24 Oct 2023 | CNY | 20.55 | 21.02 | 20.05 | 20.87 | 20.87 | +0.68 (+3.37%) | 1,037,300 |
23 Oct 2023 | CNY | 20.78 | 20.92 | 20.07 | 20.19 | 20.19 | -0.4 (-1.94%) | 805,837 |
20 Oct 2023 | CNY | 20.75 | 21.26 | 20.51 | 20.59 | 20.59 | -0.21 (-1.01%) | 825,600 |
19 Oct 2023 | CNY | 20.55 | 21.47 | 20.5 | 20.8 | 20.8 | +0.15 (+0.73%) | 984,322 |
18 Oct 2023 | CNY | 21 | 21.25 | 20.6 | 20.65 | 20.65 | -0.35 (-1.67%) | 574,122 |
17 Oct 2023 | CNY | 21.35 | 21.35 | 20.8 | 21 | 21 | -0.16 (-0.76%) | 772,500 |
16 Oct 2023 | CNY | 21.36 | 21.56 | 20.96 | 21.16 | 21.16 | -0.19 (-0.89%) | 896,200 |
13 Oct 2023 | CNY | 21.92 | 21.99 | 21.3 | 21.35 | 21.35 | -0.58 (-2.64%) | 969,400 |
12 Oct 2023 | CNY | 22.79 | 22.79 | 21.82 | 21.93 | 21.93 | -0.69 (-3.05%) | 1,064,800 |
11 Oct 2023 | CNY | 22.52 | 22.8 | 22.26 | 22.62 | 22.62 | +0.02 (+0.09%) | 839,400 |
10 Oct 2023 | CNY | 22.82 | 23.11 | 22.49 | 22.6 | 22.6 | -0.15 (-0.66%) | 1,315,200 |
9 Oct 2023 | CNY | 22.92 | 23.16 | 22.52 | 22.75 | 22.75 | -0.36 (-1.56%) | 1,216,600 |
28 Sep 2023 | CNY | 23.38 | 23.6 | 22.93 | 23.11 | 23.11 | -0.15 (-0.64%) | 1,174,400 |
27 Sep 2023 | CNY | 22.97 | 23.45 | 22.6 | 23.26 | 23.26 | +0.32 (+1.39%) | 1,731,700 |
26 Sep 2023 | CNY | 22.61 | 23.05 | 22.37 | 22.94 | 22.94 | +0.28 (+1.24%) | 973,200 |
25 Sep 2023 | CNY | 22.61 | 23.07 | 22.38 | 22.66 | 22.66 | 0.0 (0.0%) | 805,700 |
22 Sep 2023 | CNY | 21.97 | 22.68 | 21.56 | 22.66 | 22.66 | +0.6 (+2.72%) | 1,190,200 |