Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | CNY | 25.13 | 25.67 | 24.99 | 25.49 | 25.49 | +0.36 (+1.43%) | 1,149,081 |
27 Nov 2023 | CNY | 24.8 | 25.28 | 24.7 | 25.13 | 25.13 | +0.34 (+1.37%) | 1,311,759 |
24 Nov 2023 | CNY | 25.39 | 25.55 | 24.73 | 24.79 | 24.79 | -0.61 (-2.40%) | 943,900 |
23 Nov 2023 | CNY | 24.99 | 25.47 | 24.9 | 25.4 | 25.4 | +0.41 (+1.64%) | 974,869 |
22 Nov 2023 | CNY | 25.35 | 25.5 | 24.98 | 24.99 | 24.99 | -0.36 (-1.42%) | 1,009,638 |
21 Nov 2023 | CNY | 25.76 | 25.86 | 25.26 | 25.35 | 25.35 | -0.5 (-1.93%) | 1,129,638 |
20 Nov 2023 | CNY | 25.65 | 25.95 | 25.39 | 25.85 | 25.85 | +0.24 (+0.94%) | 1,319,225 |
17 Nov 2023 | CNY | 25.16 | 25.62 | 24.96 | 25.61 | 25.61 | +0.45 (+1.79%) | 1,131,782 |
16 Nov 2023 | CNY | 25.34 | 25.49 | 25.15 | 25.16 | 25.16 | -0.24 (-0.94%) | 780,800 |
15 Nov 2023 | CNY | 25.46 | 25.55 | 25.2 | 25.4 | 25.4 | +0.07 (+0.28%) | 933,024 |
14 Nov 2023 | CNY | 25.23 | 25.47 | 25.18 | 25.33 | 25.33 | +0.06 (+0.24%) | 1,066,900 |
13 Nov 2023 | CNY | 25.05 | 25.3 | 24.63 | 25.27 | 25.27 | +0.37 (+1.49%) | 1,258,300 |
10 Nov 2023 | CNY | 25.19 | 25.19 | 24.65 | 24.9 | 24.9 | 0.0 (0.0%) | 896,057 |
9 Nov 2023 | CNY | 25.02 | 25.38 | 24.81 | 24.9 | 24.9 | -0.12 (-0.48%) | 1,120,203 |
8 Nov 2023 | CNY | 25.19 | 25.35 | 24.93 | 25.02 | 25.02 | -0.17 (-0.67%) | 1,078,339 |
7 Nov 2023 | CNY | 25.17 | 25.36 | 24.99 | 25.19 | 25.19 | -0.01 (-0.04%) | 1,436,100 |
6 Nov 2023 | CNY | 24.96 | 25.23 | 24.68 | 25.2 | 25.2 | +0.49 (+1.98%) | 1,496,200 |
3 Nov 2023 | CNY | 24.11 | 25.07 | 24.1 | 24.71 | 24.71 | +0.72 (+3.00%) | 1,724,528 |
2 Nov 2023 | CNY | 24.45 | 24.64 | 23.97 | 23.99 | 23.99 | -0.24 (-0.99%) | 1,097,544 |
1 Nov 2023 | CNY | 24.4 | 24.59 | 24.12 | 24.23 | 24.23 | +0.19 (+0.79%) | 1,310,845 |
31 Oct 2023 | CNY | 24.53 | 24.82 | 23.91 | 24.04 | 24.04 | -0.51 (-2.08%) | 1,144,090 |
30 Oct 2023 | CNY | 24.07 | 24.65 | 23.9 | 24.55 | 24.55 | +0.24 (+0.99%) | 1,402,880 |
27 Oct 2023 | CNY | 24.11 | 24.39 | 23.81 | 24.31 | 24.31 | +0.13 (+0.54%) | 1,029,212 |
26 Oct 2023 | CNY | 23.96 | 24.3 | 23.8 | 24.18 | 24.18 | +0.22 (+0.92%) | 1,009,900 |
25 Oct 2023 | CNY | 23.76 | 24.3 | 23.67 | 23.96 | 23.96 | +0.15 (+0.63%) | 1,145,631 |
24 Oct 2023 | CNY | 22.9 | 23.83 | 22.67 | 23.81 | 23.81 | +0.91 (+3.97%) | 1,191,500 |
23 Oct 2023 | CNY | 23.51 | 23.52 | 22.7 | 22.9 | 22.9 | -0.6 (-2.55%) | 1,168,400 |
20 Oct 2023 | CNY | 23.85 | 24.35 | 23.5 | 23.5 | 23.5 | -0.3 (-1.26%) | 1,240,175 |
19 Oct 2023 | CNY | 23.82 | 24.65 | 23.6 | 23.8 | 23.8 | -0.03 (-0.13%) | 1,482,575 |
18 Oct 2023 | CNY | 24.45 | 24.45 | 23.8 | 23.83 | 23.83 | -0.62 (-2.54%) | 921,942 |