Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | CNY | 25.3 | 25.59 | 24.88 | 25.14 | 25.14 | -0.26 (-1.02%) | 3,977,436 |
20 Nov 2023 | CNY | 25.5 | 25.68 | 25.2 | 25.4 | 25.4 | +0.11 (+0.43%) | 4,974,542 |
17 Nov 2023 | CNY | 24.67 | 25.3 | 24.53 | 25.29 | 25.29 | +0.71 (+2.89%) | 4,291,286 |
16 Nov 2023 | CNY | 24.88 | 24.94 | 24.52 | 24.58 | 24.58 | -0.36 (-1.44%) | 2,285,235 |
15 Nov 2023 | CNY | 25.15 | 25.2 | 24.62 | 24.94 | 24.94 | -0.21 (-0.83%) | 3,135,672 |
14 Nov 2023 | CNY | 24.89 | 25.47 | 24.58 | 25.15 | 25.15 | +0.33 (+1.33%) | 5,624,676 |
13 Nov 2023 | CNY | 24.8 | 25.06 | 24.4 | 24.82 | 24.82 | +0.11 (+0.45%) | 4,066,928 |
10 Nov 2023 | CNY | 24 | 24.87 | 23.85 | 24.71 | 24.71 | +0.37 (+1.52%) | 5,284,304 |
9 Nov 2023 | CNY | 25.46 | 25.78 | 24.1 | 24.34 | 24.34 | -1.31 (-5.11%) | 8,847,527 |
8 Nov 2023 | CNY | 25.8 | 26.36 | 25.4 | 25.65 | 25.65 | -0.45 (-1.72%) | 8,832,078 |
7 Nov 2023 | CNY | 25.85 | 26.6 | 25.6 | 26.1 | 26.1 | +0.1 (+0.38%) | 8,782,390 |
6 Nov 2023 | CNY | 25.29 | 26.45 | 25.25 | 26 | 26 | +0.12 (+0.46%) | 10,569,972 |
3 Nov 2023 | CNY | 26.54 | 26.95 | 25.86 | 25.88 | 25.88 | -2.27 (-8.06%) | 13,469,866 |
2 Nov 2023 | CNY | 25.81 | 28.78 | 24.68 | 28.15 | 28.15 | +1.82 (+6.91%) | 20,329,039 |
1 Nov 2023 | CNY | 26.54 | 27.31 | 25.5 | 26.33 | 26.33 | -1.09 (-3.98%) | 17,616,196 |
31 Oct 2023 | CNY | 23.09 | 27.42 | 22.9 | 27.42 | 27.42 | +4.57 (+20%) | 12,197,627 |
30 Oct 2023 | CNY | 21.8 | 23.52 | 21.6 | 22.85 | 22.85 | +1.05 (+4.82%) | 3,618,269 |
27 Oct 2023 | CNY | 20.98 | 21.87 | 20.66 | 21.8 | 21.8 | +0.74 (+3.51%) | 1,932,914 |
26 Oct 2023 | CNY | 21.19 | 21.31 | 20.74 | 21.06 | 21.06 | -0.26 (-1.22%) | 1,428,863 |
25 Oct 2023 | CNY | 21.76 | 21.85 | 21.09 | 21.32 | 21.32 | -0.35 (-1.62%) | 1,866,900 |
24 Oct 2023 | CNY | 20.78 | 21.86 | 20.53 | 21.67 | 21.67 | +1.06 (+5.14%) | 1,757,800 |
23 Oct 2023 | CNY | 21.07 | 21.07 | 20.49 | 20.61 | 20.61 | -0.32 (-1.53%) | 1,631,430 |
20 Oct 2023 | CNY | 21.55 | 21.55 | 20.84 | 20.93 | 20.93 | -0.68 (-3.15%) | 1,378,230 |
19 Oct 2023 | CNY | 21.47 | 21.9 | 21.1 | 21.61 | 21.61 | +0.06 (+0.28%) | 1,522,148 |
18 Oct 2023 | CNY | 22.36 | 22.59 | 21.52 | 21.55 | 21.55 | -0.88 (-3.92%) | 1,383,020 |
17 Oct 2023 | CNY | 22.88 | 22.95 | 22.16 | 22.43 | 22.43 | -0.46 (-2.01%) | 1,561,800 |
16 Oct 2023 | CNY | 23.4 | 23.94 | 22.71 | 22.89 | 22.89 | -0.44 (-1.89%) | 1,925,500 |
13 Oct 2023 | CNY | 23 | 23.72 | 22.87 | 23.33 | 23.33 | +0.21 (+0.91%) | 2,549,900 |
12 Oct 2023 | CNY | 22.74 | 23.45 | 22.63 | 23.12 | 23.12 | +0.39 (+1.72%) | 2,357,400 |
11 Oct 2023 | CNY | 21.87 | 23.23 | 21.87 | 22.73 | 22.73 | +0.86 (+3.93%) | 2,253,448 |