Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2023 | CNY | 22.28 | 22.64 | 22.26 | 22.61 | 22.61 | +0.31 (+1.39%) | 1,138,250 |
6 Nov 2023 | CNY | 22.4 | 22.49 | 22.18 | 22.3 | 22.3 | +0.06 (+0.27%) | 656,200 |
3 Nov 2023 | CNY | 22.1 | 22.4 | 22.05 | 22.24 | 22.24 | +0.15 (+0.68%) | 786,500 |
2 Nov 2023 | CNY | 22.36 | 22.45 | 22.07 | 22.09 | 22.09 | -0.24 (-1.07%) | 913,400 |
1 Nov 2023 | CNY | 22.8 | 22.8 | 22.11 | 22.33 | 22.33 | -0.15 (-0.67%) | 1,255,950 |
31 Oct 2023 | CNY | 22.45 | 22.55 | 22.16 | 22.48 | 22.48 | +0.13 (+0.58%) | 1,152,700 |
30 Oct 2023 | CNY | 21.84 | 22.5 | 21.81 | 22.35 | 22.35 | +0.49 (+2.24%) | 1,685,650 |
27 Oct 2023 | CNY | 21.61 | 21.96 | 21.53 | 21.86 | 21.86 | +0.16 (+0.74%) | 1,444,900 |
26 Oct 2023 | CNY | 22.07 | 22.35 | 21.44 | 21.7 | 21.7 | -0.38 (-1.72%) | 1,586,600 |
25 Oct 2023 | CNY | 21.29 | 22.69 | 21.28 | 22.08 | 22.08 | +0.83 (+3.91%) | 3,535,150 |
24 Oct 2023 | CNY | 20.5 | 21.29 | 20.43 | 21.25 | 21.25 | +1.09 (+5.41%) | 1,211,850 |
23 Oct 2023 | CNY | 20.82 | 20.95 | 20.04 | 20.16 | 20.16 | -0.72 (-3.45%) | 569,686 |
20 Oct 2023 | CNY | 20.76 | 21.2 | 20.76 | 20.88 | 20.88 | +0.12 (+0.58%) | 576,896 |
19 Oct 2023 | CNY | 20.78 | 21.38 | 20.58 | 20.76 | 20.76 | +0.05 (+0.24%) | 527,500 |
18 Oct 2023 | CNY | 21.33 | 21.34 | 20.68 | 20.71 | 20.71 | -0.66 (-3.09%) | 532,350 |
17 Oct 2023 | CNY | 21.33 | 21.45 | 21.16 | 21.37 | 21.37 | +0.13 (+0.61%) | 316,900 |
16 Oct 2023 | CNY | 21.28 | 21.47 | 21.01 | 21.24 | 21.24 | +0.01 (+0.05%) | 505,600 |
13 Oct 2023 | CNY | 21.8 | 21.8 | 20.91 | 21.23 | 21.23 | -0.61 (-2.79%) | 948,500 |
12 Oct 2023 | CNY | 21.58 | 21.9 | 21.37 | 21.84 | 21.84 | +0.3 (+1.39%) | 630,750 |
11 Oct 2023 | CNY | 21.46 | 21.71 | 21.33 | 21.54 | 21.54 | +0.17 (+0.80%) | 474,250 |
10 Oct 2023 | CNY | 21.72 | 21.84 | 21.34 | 21.37 | 21.37 | -0.35 (-1.61%) | 499,250 |
9 Oct 2023 | CNY | 21.53 | 21.88 | 21.35 | 21.72 | 21.72 | +0.18 (+0.84%) | 822,300 |
28 Sep 2023 | CNY | 21.85 | 21.86 | 21.51 | 21.54 | 21.54 | -0.22 (-1.01%) | 368,150 |
27 Sep 2023 | CNY | 21.6 | 21.89 | 21.3 | 21.76 | 21.76 | +0.12 (+0.55%) | 560,975 |
26 Sep 2023 | CNY | 21.9 | 21.91 | 21.45 | 21.64 | 21.64 | -0.14 (-0.64%) | 408,250 |
25 Sep 2023 | CNY | 21.73 | 21.93 | 21.66 | 21.78 | 21.78 | +0.05 (+0.23%) | 424,455 |
22 Sep 2023 | CNY | 21.75 | 21.75 | 21.34 | 21.73 | 21.73 | +0.2 (+0.93%) | 563,659 |
21 Sep 2023 | CNY | 21.41 | 21.85 | 21.37 | 21.53 | 21.53 | -0.06 (-0.28%) | 544,900 |
20 Sep 2023 | CNY | 21.54 | 21.65 | 21.31 | 21.59 | 21.59 | +0.05 (+0.23%) | 410,700 |
19 Sep 2023 | CNY | 21.84 | 21.88 | 21.42 | 21.54 | 21.54 | -0.3 (-1.37%) | 384,992 |