Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 22.8 | 22.9 | 22.52 | 22.75 | 22.75 | -0.1 (-0.44%) | 612,600 |
13 Nov 2023 | CNY | 22.58 | 22.85 | 22.46 | 22.85 | 22.85 | +0.29 (+1.29%) | 635,700 |
10 Nov 2023 | CNY | 22.37 | 22.68 | 22.26 | 22.56 | 22.56 | +0.07 (+0.31%) | 547,100 |
9 Nov 2023 | CNY | 22.77 | 22.86 | 22.36 | 22.49 | 22.49 | -0.18 (-0.79%) | 752,300 |
8 Nov 2023 | CNY | 22.79 | 22.87 | 22.43 | 22.67 | 22.67 | -0.12 (-0.53%) | 1,045,846 |
7 Nov 2023 | CNY | 22.7 | 22.97 | 22.29 | 22.79 | 22.79 | +0.14 (+0.62%) | 833,900 |
6 Nov 2023 | CNY | 22.27 | 22.87 | 22.27 | 22.65 | 22.65 | +0.38 (+1.71%) | 664,747 |
3 Nov 2023 | CNY | 22.1 | 22.66 | 21.95 | 22.27 | 22.27 | +0.22 (+1.00%) | 707,500 |
2 Nov 2023 | CNY | 22.14 | 22.39 | 22.01 | 22.05 | 22.05 | -0.16 (-0.72%) | 739,900 |
1 Nov 2023 | CNY | 22.01 | 22.49 | 22 | 22.21 | 22.21 | +0.09 (+0.41%) | 891,124 |
31 Oct 2023 | CNY | 21.92 | 22.19 | 21.82 | 22.12 | 22.12 | +0.22 (+1.00%) | 802,947 |
30 Oct 2023 | CNY | 21.87 | 22.47 | 21.68 | 21.9 | 21.9 | +0.03 (+0.14%) | 820,800 |
27 Oct 2023 | CNY | 21.2 | 21.95 | 20.94 | 21.87 | 21.87 | +0.68 (+3.21%) | 1,207,200 |
26 Oct 2023 | CNY | 21.58 | 21.67 | 20.81 | 21.19 | 21.19 | -0.66 (-3.02%) | 1,579,900 |
25 Oct 2023 | CNY | 21.95 | 22.3 | 21.22 | 21.85 | 21.85 | -0.1 (-0.46%) | 1,766,000 |
24 Oct 2023 | CNY | 21.3 | 21.99 | 21.02 | 21.95 | 21.95 | +0.65 (+3.05%) | 912,500 |
23 Oct 2023 | CNY | 21.7 | 21.7 | 21.06 | 21.3 | 21.3 | -0.22 (-1.02%) | 646,106 |
20 Oct 2023 | CNY | 21.96 | 22.19 | 21.47 | 21.52 | 21.52 | -0.24 (-1.10%) | 527,400 |
19 Oct 2023 | CNY | 21.71 | 22.3 | 21.4 | 21.76 | 21.76 | 0.0 (0.0%) | 884,309 |
18 Oct 2023 | CNY | 22.16 | 22.28 | 21.7 | 21.76 | 21.76 | -0.44 (-1.98%) | 651,064 |
17 Oct 2023 | CNY | 22.25 | 22.4 | 22.01 | 22.2 | 22.2 | +0.04 (+0.18%) | 707,964 |
16 Oct 2023 | CNY | 22.26 | 22.55 | 22.04 | 22.16 | 22.16 | -0.1 (-0.45%) | 804,900 |
13 Oct 2023 | CNY | 22.5 | 22.8 | 22.12 | 22.26 | 22.26 | -0.31 (-1.37%) | 993,145 |
12 Oct 2023 | CNY | 22.81 | 22.98 | 22.4 | 22.57 | 22.57 | -0.21 (-0.92%) | 926,709 |
11 Oct 2023 | CNY | 23 | 23.11 | 22.57 | 22.78 | 22.78 | -0.03 (-0.13%) | 938,500 |
10 Oct 2023 | CNY | 22.84 | 23.4 | 22.67 | 22.81 | 22.81 | 0.0 (0.0%) | 1,286,400 |
9 Oct 2023 | CNY | 23.05 | 23.38 | 22.69 | 22.81 | 22.81 | -0.36 (-1.55%) | 1,198,326 |
28 Sep 2023 | CNY | 23.5 | 23.64 | 23 | 23.17 | 23.17 | -0.12 (-0.52%) | 1,464,100 |
27 Sep 2023 | CNY | 23.04 | 23.56 | 22.82 | 23.29 | 23.29 | +0.21 (+0.91%) | 1,177,700 |
26 Sep 2023 | CNY | 23.61 | 23.68 | 23.06 | 23.08 | 23.08 | -0.61 (-2.57%) | 804,100 |