Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | CNY | 24.43 | 24.67 | 24.18 | 24.18 | 24.18 | -0.38 (-1.55%) | 1,968,356 |
21 Nov 2023 | CNY | 25.1 | 25.15 | 24.56 | 24.56 | 24.56 | -0.47 (-1.88%) | 2,452,734 |
20 Nov 2023 | CNY | 24.89 | 25.35 | 24.74 | 25.03 | 25.03 | +0.14 (+0.56%) | 2,593,339 |
17 Nov 2023 | CNY | 24.2 | 24.94 | 24.2 | 24.89 | 24.89 | +0.49 (+2.01%) | 3,086,601 |
16 Nov 2023 | CNY | 24.51 | 25.12 | 24.4 | 24.4 | 24.4 | -0.07 (-0.29%) | 3,754,561 |
15 Nov 2023 | CNY | 24.88 | 24.93 | 24.32 | 24.47 | 24.47 | -0.02 (-0.08%) | 2,162,119 |
14 Nov 2023 | CNY | 24.35 | 24.77 | 24.3 | 24.49 | 24.49 | -0.07 (-0.29%) | 2,733,865 |
13 Nov 2023 | CNY | 24.1 | 25.48 | 24.09 | 24.56 | 24.56 | +0.7 (+2.93%) | 5,926,011 |
10 Nov 2023 | CNY | 23.75 | 24.12 | 23.67 | 23.86 | 23.86 | -0.1 (-0.42%) | 2,064,060 |
9 Nov 2023 | CNY | 24.53 | 24.84 | 23.9 | 23.96 | 23.96 | -0.74 (-3.00%) | 3,871,200 |
8 Nov 2023 | CNY | 24.77 | 24.99 | 24.24 | 24.7 | 24.7 | +0.13 (+0.53%) | 5,496,690 |
7 Nov 2023 | CNY | 24.49 | 24.67 | 24 | 24.57 | 24.57 | -0.22 (-0.89%) | 5,673,103 |
6 Nov 2023 | CNY | 22.66 | 25.38 | 22.66 | 24.79 | 24.79 | +2.24 (+9.93%) | 11,132,903 |
3 Nov 2023 | CNY | 22.2 | 22.64 | 22.09 | 22.55 | 22.55 | +0.55 (+2.50%) | 1,784,252 |
2 Nov 2023 | CNY | 22.52 | 22.93 | 21.99 | 22 | 22 | -0.41 (-1.83%) | 1,787,700 |
1 Nov 2023 | CNY | 22.45 | 22.71 | 22.13 | 22.41 | 22.41 | +0.24 (+1.08%) | 1,771,161 |
31 Oct 2023 | CNY | 22.43 | 22.8 | 22 | 22.17 | 22.17 | -0.08 (-0.36%) | 1,576,799 |
30 Oct 2023 | CNY | 21.56 | 22.41 | 21.48 | 22.25 | 22.25 | +0.63 (+2.91%) | 2,312,759 |
27 Oct 2023 | CNY | 21.46 | 21.76 | 21.2 | 21.62 | 21.62 | +0.17 (+0.79%) | 1,210,003 |
26 Oct 2023 | CNY | 21.13 | 21.49 | 20.97 | 21.45 | 21.45 | +0.05 (+0.23%) | 1,457,900 |
25 Oct 2023 | CNY | 21 | 21.56 | 20.9 | 21.4 | 21.4 | +0.44 (+2.10%) | 1,518,500 |
24 Oct 2023 | CNY | 20.16 | 21.03 | 20.13 | 20.96 | 20.96 | +0.9 (+4.49%) | 2,162,300 |
23 Oct 2023 | CNY | 20.92 | 20.93 | 19.99 | 20.06 | 20.06 | -0.87 (-4.16%) | 1,934,856 |
20 Oct 2023 | CNY | 21.65 | 22.1 | 20.91 | 20.93 | 20.93 | -0.79 (-3.64%) | 2,291,721 |
19 Oct 2023 | CNY | 21.77 | 22.35 | 21.66 | 21.72 | 21.72 | -0.04 (-0.18%) | 1,648,300 |
18 Oct 2023 | CNY | 22.24 | 22.42 | 21.76 | 21.76 | 21.76 | -0.53 (-2.38%) | 1,595,255 |
17 Oct 2023 | CNY | 22.65 | 22.77 | 22 | 22.29 | 22.29 | -0.25 (-1.11%) | 1,717,600 |
16 Oct 2023 | CNY | 23 | 23.26 | 22.46 | 22.54 | 22.54 | -0.73 (-3.14%) | 2,063,700 |
13 Oct 2023 | CNY | 23.01 | 23.5 | 22.9 | 23.27 | 23.27 | +0.15 (+0.65%) | 2,142,800 |
12 Oct 2023 | CNY | 23.16 | 23.39 | 22.91 | 23.12 | 23.12 | +0.09 (+0.39%) | 1,558,900 |