Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 23.35 | 23.67 | 23.21 | 23.48 | 23.48 | +0.27 (+1.16%) | 997,734 |
17 Nov 2023 | CNY | 23.09 | 23.3 | 23.01 | 23.21 | 23.21 | +0.07 (+0.30%) | 615,500 |
16 Nov 2023 | CNY | 23.58 | 23.61 | 23.1 | 23.14 | 23.14 | -0.41 (-1.74%) | 879,573 |
15 Nov 2023 | CNY | 23.43 | 23.72 | 23.1 | 23.55 | 23.55 | +0.28 (+1.20%) | 1,137,832 |
14 Nov 2023 | CNY | 23.31 | 23.58 | 22.94 | 23.27 | 23.27 | +0.07 (+0.30%) | 931,500 |
13 Nov 2023 | CNY | 22.83 | 23.2 | 22.8 | 23.2 | 23.2 | +0.49 (+2.16%) | 1,141,100 |
10 Nov 2023 | CNY | 22.69 | 22.96 | 22.38 | 22.71 | 22.71 | +0.11 (+0.49%) | 855,600 |
9 Nov 2023 | CNY | 22.85 | 23 | 22.54 | 22.6 | 22.6 | -0.22 (-0.96%) | 794,600 |
8 Nov 2023 | CNY | 22.9 | 23.14 | 22.71 | 22.82 | 22.82 | -0.12 (-0.52%) | 705,100 |
7 Nov 2023 | CNY | 22.99 | 23.05 | 22.53 | 22.94 | 22.94 | +0.05 (+0.22%) | 1,113,212 |
6 Nov 2023 | CNY | 23.08 | 23.3 | 22.68 | 22.89 | 22.89 | +0.29 (+1.28%) | 733,336 |
3 Nov 2023 | CNY | 22.73 | 23.09 | 22.41 | 22.6 | 22.6 | +0.19 (+0.85%) | 923,100 |
2 Nov 2023 | CNY | 22.9 | 22.9 | 22.35 | 22.41 | 22.41 | -0.31 (-1.36%) | 813,977 |
1 Nov 2023 | CNY | 22.49 | 22.94 | 22.26 | 22.72 | 22.72 | +0.29 (+1.29%) | 878,000 |
31 Oct 2023 | CNY | 22.81 | 22.98 | 22.2 | 22.43 | 22.43 | -0.19 (-0.84%) | 875,134 |
30 Oct 2023 | CNY | 22.44 | 23 | 22.44 | 22.62 | 22.62 | +0.18 (+0.80%) | 1,335,500 |
27 Oct 2023 | CNY | 21.97 | 22.49 | 21.97 | 22.44 | 22.44 | +0.36 (+1.63%) | 785,934 |
26 Oct 2023 | CNY | 21.82 | 22.14 | 21.48 | 22.08 | 22.08 | +0.23 (+1.05%) | 967,200 |
25 Oct 2023 | CNY | 21.7 | 21.94 | 21.22 | 21.85 | 21.85 | +0.2 (+0.92%) | 897,400 |
24 Oct 2023 | CNY | 20.67 | 21.65 | 20.51 | 21.65 | 21.65 | +1.27 (+6.23%) | 927,400 |
23 Oct 2023 | CNY | 20.89 | 20.96 | 20.26 | 20.38 | 20.38 | -0.57 (-2.72%) | 674,000 |
20 Oct 2023 | CNY | 21.45 | 21.46 | 20.78 | 20.95 | 20.95 | -0.26 (-1.23%) | 727,934 |
19 Oct 2023 | CNY | 21.5 | 21.9 | 21 | 21.21 | 21.21 | -0.05 (-0.24%) | 728,000 |
18 Oct 2023 | CNY | 21.8 | 21.8 | 21.15 | 21.26 | 21.26 | -0.35 (-1.62%) | 631,334 |
17 Oct 2023 | CNY | 21.99 | 21.99 | 21.49 | 21.61 | 21.61 | -0.17 (-0.78%) | 673,700 |
16 Oct 2023 | CNY | 21.8 | 21.98 | 21.33 | 21.78 | 21.78 | -0.08 (-0.37%) | 1,003,700 |
13 Oct 2023 | CNY | 22.23 | 22.33 | 21.75 | 21.86 | 21.86 | -0.43 (-1.93%) | 913,100 |
12 Oct 2023 | CNY | 22.7 | 22.7 | 22.15 | 22.29 | 22.29 | -0.13 (-0.58%) | 1,043,246 |
11 Oct 2023 | CNY | 22.59 | 22.81 | 22.36 | 22.42 | 22.42 | -0.19 (-0.84%) | 1,203,081 |
10 Oct 2023 | CNY | 22.8 | 23.12 | 22.53 | 22.61 | 22.61 | -0.16 (-0.70%) | 1,096,500 |