Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2023 | CNY | 20.48 | 20.5 | 19.86 | 20.1 | 20.1 | -0.04 (-0.20%) | 1,009,092 |
30 Oct 2023 | CNY | 20.17 | 20.39 | 20.02 | 20.14 | 20.14 | -0.07 (-0.35%) | 1,098,150 |
27 Oct 2023 | CNY | 20 | 20.29 | 19.95 | 20.21 | 20.21 | +0.2 (+1.00%) | 868,110 |
26 Oct 2023 | CNY | 20.2 | 20.2 | 19.67 | 20.01 | 20.01 | -0.19 (-0.94%) | 979,200 |
25 Oct 2023 | CNY | 19.86 | 20.28 | 19.86 | 20.2 | 20.2 | +0.41 (+2.07%) | 1,315,020 |
24 Oct 2023 | CNY | 18.55 | 19.97 | 18.55 | 19.79 | 19.79 | +1.1 (+5.89%) | 1,112,300 |
23 Oct 2023 | CNY | 19.07 | 19.11 | 18.55 | 18.69 | 18.69 | -0.37 (-1.94%) | 924,190 |
20 Oct 2023 | CNY | 19.05 | 19.41 | 18.83 | 19.06 | 19.06 | -0.09 (-0.47%) | 629,800 |
19 Oct 2023 | CNY | 19.04 | 19.71 | 18.92 | 19.15 | 19.15 | +0.1 (+0.52%) | 759,000 |
18 Oct 2023 | CNY | 19.38 | 19.38 | 19.02 | 19.05 | 19.05 | -0.36 (-1.85%) | 553,904 |
17 Oct 2023 | CNY | 19.23 | 19.6 | 19.2 | 19.41 | 19.41 | +0.16 (+0.83%) | 737,660 |
16 Oct 2023 | CNY | 19.25 | 19.44 | 19.1 | 19.25 | 19.25 | -0.11 (-0.57%) | 6,854,240 |
13 Oct 2023 | CNY | 19.68 | 19.74 | 19.29 | 19.36 | 19.36 | -0.38 (-1.93%) | 660,550 |
12 Oct 2023 | CNY | 19.91 | 19.95 | 19.5 | 19.74 | 19.74 | -0.08 (-0.40%) | 779,092 |
11 Oct 2023 | CNY | 20.1 | 20.1 | 19.56 | 19.82 | 19.82 | -0.13 (-0.65%) | 914,080 |
10 Oct 2023 | CNY | 20.66 | 20.66 | 19.82 | 19.95 | 19.95 | -0.7 (-3.39%) | 1,190,420 |
9 Oct 2023 | CNY | 20.47 | 21.08 | 20.43 | 20.65 | 20.65 | +0.27 (+1.32%) | 1,974,740 |
28 Sep 2023 | CNY | 20.37 | 20.48 | 19.98 | 20.38 | 20.38 | +0.31 (+1.54%) | 881,602 |
27 Sep 2023 | CNY | 20.58 | 20.63 | 19.65 | 20.07 | 20.07 | -0.03 (-0.15%) | 1,375,149 |
26 Sep 2023 | CNY | 20.28 | 20.28 | 19.86 | 20.1 | 20.1 | -0.1 (-0.50%) | 598,210 |
25 Sep 2023 | CNY | 20.57 | 20.58 | 19.83 | 20.2 | 20.2 | -0.19 (-0.93%) | 1,016,800 |
22 Sep 2023 | CNY | 19.91 | 20.42 | 19.5 | 20.39 | 20.39 | +0.49 (+2.46%) | 843,312 |
21 Sep 2023 | CNY | 19.99 | 20.26 | 19.8 | 19.9 | 19.9 | -0.09 (-0.45%) | 608,877 |
20 Sep 2023 | CNY | 20.12 | 20.34 | 19.86 | 19.99 | 19.99 | -0.08 (-0.40%) | 378,742 |
19 Sep 2023 | CNY | 20.21 | 20.35 | 19.84 | 20.07 | 20.07 | -0.14 (-0.69%) | 575,030 |
18 Sep 2023 | CNY | 19.82 | 20.39 | 19.56 | 20.21 | 20.21 | +0.39 (+1.97%) | 690,990 |
15 Sep 2023 | CNY | 19.9 | 20.08 | 19.63 | 19.82 | 19.82 | +0.07 (+0.35%) | 678,194 |
14 Sep 2023 | CNY | 20.25 | 20.25 | 19.65 | 19.75 | 19.75 | -0.31 (-1.55%) | 676,533 |
13 Sep 2023 | CNY | 20.12 | 20.29 | 19.89 | 20.06 | 20.06 | -0.09 (-0.45%) | 924,780 |
12 Sep 2023 | CNY | 20.53 | 20.53 | 20.04 | 20.15 | 20.15 | -0.34 (-1.66%) | 720,400 |