Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 24.18 | 25.59 | 24.17 | 25.01 | 25.01 | +0.86 (+3.56%) | 15,353,219 |
13 Nov 2023 | CNY | 23.36 | 24.21 | 23.33 | 24.15 | 24.15 | +0.95 (+4.09%) | 9,947,056 |
10 Nov 2023 | CNY | 23.23 | 23.4 | 22.96 | 23.2 | 23.2 | -0.14 (-0.60%) | 3,929,762 |
9 Nov 2023 | CNY | 23.59 | 23.8 | 23.17 | 23.34 | 23.34 | -0.17 (-0.72%) | 5,548,354 |
8 Nov 2023 | CNY | 23.5 | 24.1 | 23.38 | 23.51 | 23.51 | -0.05 (-0.21%) | 8,214,636 |
7 Nov 2023 | CNY | 22.94 | 23.71 | 22.79 | 23.56 | 23.56 | +0.57 (+2.48%) | 6,995,407 |
6 Nov 2023 | CNY | 22.64 | 23.08 | 22.42 | 22.99 | 22.99 | +0.67 (+3.00%) | 5,708,636 |
3 Nov 2023 | CNY | 22.05 | 22.45 | 22.03 | 22.32 | 22.32 | +0.27 (+1.22%) | 3,935,621 |
2 Nov 2023 | CNY | 22.21 | 22.5 | 22.05 | 22.05 | 22.05 | -0.15 (-0.68%) | 4,430,758 |
1 Nov 2023 | CNY | 21.89 | 22.21 | 21.79 | 22.2 | 22.2 | +0.3 (+1.37%) | 4,368,587 |
31 Oct 2023 | CNY | 22.22 | 22.54 | 21.54 | 21.9 | 21.9 | -0.42 (-1.88%) | 5,409,255 |
30 Oct 2023 | CNY | 21.22 | 22.4 | 21.18 | 22.32 | 22.32 | +0.88 (+4.10%) | 6,863,017 |
27 Oct 2023 | CNY | 21.58 | 21.62 | 20.69 | 21.44 | 21.44 | -0.4 (-1.83%) | 7,948,118 |
26 Oct 2023 | CNY | 21.74 | 22.26 | 21.5 | 21.84 | 21.84 | -0.1 (-0.46%) | 5,987,462 |
25 Oct 2023 | CNY | 21.55 | 22.28 | 21.5 | 21.94 | 21.94 | +0.37 (+1.72%) | 5,915,252 |
24 Oct 2023 | CNY | 21.2 | 21.7 | 20.46 | 21.57 | 21.57 | +0.49 (+2.32%) | 7,008,621 |
23 Oct 2023 | CNY | 22.81 | 22.82 | 20.98 | 21.08 | 21.08 | -1.8 (-7.87%) | 9,457,514 |
20 Oct 2023 | CNY | 24.52 | 24.78 | 22.75 | 22.88 | 22.88 | -1.91 (-7.70%) | 10,919,084 |
19 Oct 2023 | CNY | 24.68 | 25.55 | 24.57 | 24.79 | 24.79 | -0.23 (-0.92%) | 9,081,955 |
18 Oct 2023 | CNY | 25.6 | 25.6 | 24.68 | 25.02 | 25.02 | -1.16 (-4.43%) | 12,782,174 |
17 Oct 2023 | CNY | 25.28 | 26.42 | 25.1 | 26.18 | 26.18 | +1.62 (+6.60%) | 21,138,134 |
16 Oct 2023 | CNY | 24.25 | 24.59 | 23.91 | 24.56 | 24.56 | +0.33 (+1.36%) | 8,438,779 |
13 Oct 2023 | CNY | 24.34 | 24.65 | 24.07 | 24.23 | 24.23 | -0.27 (-1.10%) | 7,700,056 |
12 Oct 2023 | CNY | 25 | 25.19 | 24.31 | 24.5 | 24.5 | -0.22 (-0.89%) | 8,595,100 |
11 Oct 2023 | CNY | 24.43 | 24.81 | 24.19 | 24.72 | 24.72 | -0.37 (-1.47%) | 13,832,103 |
10 Oct 2023 | CNY | 23.45 | 25.56 | 23.3 | 25.09 | 25.09 | +2.04 (+8.85%) | 22,230,424 |
9 Oct 2023 | CNY | 23 | 23.33 | 22.82 | 23.05 | 23.05 | -0.24 (-1.03%) | 5,517,739 |
28 Sep 2023 | CNY | 22.87 | 23.55 | 22.87 | 23.29 | 23.29 | +0.51 (+2.24%) | 6,939,316 |
27 Sep 2023 | CNY | 23.19 | 23.49 | 22.77 | 22.78 | 22.78 | -0.59 (-2.52%) | 7,111,866 |
26 Sep 2023 | CNY | 23.23 | 23.6 | 23.14 | 23.37 | 23.37 | -0.01 (-0.04%) | 6,651,857 |