Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | CNY | 21.94 | 21.94 | 21.16 | 21.22 | 21.22 | -0.62 (-2.84%) | 2,492,789 |
6 Dec 2023 | CNY | 21.77 | 22.29 | 21.61 | 21.84 | 21.84 | -0.06 (-0.27%) | 1,676,951 |
5 Dec 2023 | CNY | 21.72 | 22.55 | 21.72 | 21.9 | 21.9 | +0.04 (+0.18%) | 3,127,645 |
4 Dec 2023 | CNY | 21.81 | 22.06 | 21.67 | 21.86 | 21.86 | +0.01 (+0.05%) | 1,731,101 |
1 Dec 2023 | CNY | 22.21 | 22.21 | 21.59 | 21.85 | 21.85 | -0.38 (-1.71%) | 2,417,800 |
30 Nov 2023 | CNY | 22.53 | 22.79 | 21.77 | 22.23 | 22.23 | -0.68 (-2.97%) | 4,334,821 |
29 Nov 2023 | CNY | 23.3 | 24.46 | 22.83 | 22.91 | 22.91 | +0.31 (+1.37%) | 7,363,808 |
28 Nov 2023 | CNY | 22 | 22.68 | 21.6 | 22.6 | 22.6 | +0.74 (+3.39%) | 3,775,060 |
27 Nov 2023 | CNY | 22.01 | 22.05 | 21.42 | 21.86 | 21.86 | +0.51 (+2.39%) | 2,230,911 |
24 Nov 2023 | CNY | 21.88 | 21.88 | 21.25 | 21.35 | 21.35 | -0.43 (-1.97%) | 1,484,900 |
23 Nov 2023 | CNY | 21.5 | 21.91 | 21.42 | 21.78 | 21.78 | +0.24 (+1.11%) | 1,608,528 |
22 Nov 2023 | CNY | 21.86 | 22.18 | 21.52 | 21.54 | 21.54 | -0.33 (-1.51%) | 1,444,413 |
21 Nov 2023 | CNY | 21.99 | 22.09 | 21.7 | 21.87 | 21.87 | -0.11 (-0.50%) | 1,764,606 |
20 Nov 2023 | CNY | 22.3 | 22.3 | 21.81 | 21.98 | 21.98 | -0.33 (-1.48%) | 2,328,429 |
17 Nov 2023 | CNY | 21.44 | 22.32 | 21.44 | 22.31 | 22.31 | +0.77 (+3.57%) | 4,226,044 |
16 Nov 2023 | CNY | 21.73 | 22.06 | 21.5 | 21.54 | 21.54 | -0.32 (-1.46%) | 1,854,930 |
15 Nov 2023 | CNY | 21.9 | 22.09 | 21.47 | 21.86 | 21.86 | +0.18 (+0.83%) | 3,021,518 |
14 Nov 2023 | CNY | 21.89 | 21.89 | 21.38 | 21.68 | 21.68 | -0.14 (-0.64%) | 2,730,958 |
13 Nov 2023 | CNY | 21.99 | 22.12 | 21.51 | 21.82 | 21.82 | -0.15 (-0.68%) | 4,224,434 |
10 Nov 2023 | CNY | 21.4 | 22.37 | 21.12 | 21.97 | 21.97 | +0.07 (+0.32%) | 6,811,625 |
9 Nov 2023 | CNY | 20.79 | 22.49 | 20.58 | 21.9 | 21.9 | +1.21 (+5.85%) | 6,451,700 |
8 Nov 2023 | CNY | 20.76 | 20.95 | 20.58 | 20.69 | 20.69 | -0.16 (-0.77%) | 857,800 |
7 Nov 2023 | CNY | 20.96 | 20.99 | 20.61 | 20.85 | 20.85 | +0.21 (+1.02%) | 861,541 |
6 Nov 2023 | CNY | 20.31 | 20.66 | 20.26 | 20.64 | 20.64 | +0.41 (+2.03%) | 876,797 |
3 Nov 2023 | CNY | 20.08 | 20.4 | 19.99 | 20.23 | 20.23 | +0.25 (+1.25%) | 665,341 |
2 Nov 2023 | CNY | 20.3 | 20.35 | 19.95 | 19.98 | 19.98 | -0.29 (-1.43%) | 541,900 |
1 Nov 2023 | CNY | 20.2 | 20.29 | 19.91 | 20.27 | 20.27 | +0.21 (+1.05%) | 730,892 |
31 Oct 2023 | CNY | 20.21 | 20.21 | 19.94 | 20.06 | 20.06 | -0.06 (-0.30%) | 564,646 |
30 Oct 2023 | CNY | 20.29 | 20.29 | 19.86 | 20.12 | 20.12 | +0.02 (+0.10%) | 1,062,434 |
27 Oct 2023 | CNY | 20.16 | 20.3 | 19.97 | 20.1 | 20.1 | -0.08 (-0.40%) | 851,400 |