Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 26 | 26.1 | 25.61 | 26.01 | 26.01 | -0.06 (-0.23%) | 671,113 |
13 Nov 2023 | CNY | 25.61 | 26.15 | 25.53 | 26.07 | 26.07 | +0.44 (+1.72%) | 1,121,400 |
10 Nov 2023 | CNY | 25.37 | 25.68 | 25.14 | 25.63 | 25.63 | +0.2 (+0.79%) | 762,300 |
9 Nov 2023 | CNY | 25.5 | 25.87 | 25.35 | 25.43 | 25.43 | -0.06 (-0.24%) | 661,700 |
8 Nov 2023 | CNY | 25.56 | 25.63 | 25.29 | 25.49 | 25.49 | -0.08 (-0.31%) | 612,600 |
7 Nov 2023 | CNY | 25.6 | 25.6 | 25.18 | 25.57 | 25.57 | +0.07 (+0.27%) | 606,800 |
6 Nov 2023 | CNY | 25.42 | 25.6 | 25.3 | 25.5 | 25.5 | +0.06 (+0.24%) | 634,100 |
3 Nov 2023 | CNY | 25.31 | 25.65 | 25.31 | 25.44 | 25.44 | +0.15 (+0.59%) | 629,200 |
2 Nov 2023 | CNY | 25.29 | 25.64 | 25.09 | 25.29 | 25.29 | -0.1 (-0.39%) | 1,308,443 |
1 Nov 2023 | CNY | 25.16 | 25.47 | 25.02 | 25.39 | 25.39 | +0.23 (+0.91%) | 875,141 |
31 Oct 2023 | CNY | 24.85 | 25.3 | 24.47 | 25.16 | 25.16 | +0.34 (+1.37%) | 1,080,790 |
30 Oct 2023 | CNY | 24.9 | 25.01 | 24.64 | 24.82 | 24.82 | -0.06 (-0.24%) | 695,857 |
27 Oct 2023 | CNY | 24.22 | 24.93 | 24.19 | 24.88 | 24.88 | +0.58 (+2.39%) | 732,044 |
26 Oct 2023 | CNY | 24.07 | 24.34 | 23.7 | 24.3 | 24.3 | +0.08 (+0.33%) | 818,398 |
25 Oct 2023 | CNY | 24.22 | 24.59 | 23.83 | 24.22 | 24.22 | 0.0 (0.0%) | 830,485 |
24 Oct 2023 | CNY | 22.75 | 24.26 | 22.75 | 24.22 | 24.22 | +1.58 (+6.98%) | 1,268,995 |
23 Oct 2023 | CNY | 23.38 | 23.45 | 22.47 | 22.64 | 22.64 | -0.82 (-3.50%) | 608,300 |
20 Oct 2023 | CNY | 23.51 | 23.83 | 23.27 | 23.46 | 23.46 | -0.19 (-0.80%) | 483,641 |
19 Oct 2023 | CNY | 23.61 | 24.39 | 23.34 | 23.65 | 23.65 | +0.06 (+0.25%) | 513,305 |
18 Oct 2023 | CNY | 24.01 | 24.02 | 23.47 | 23.59 | 23.59 | -0.45 (-1.87%) | 494,400 |
17 Oct 2023 | CNY | 24.13 | 24.22 | 23.87 | 24.04 | 24.04 | -0.07 (-0.29%) | 446,300 |
16 Oct 2023 | CNY | 24.5 | 24.6 | 23.92 | 24.11 | 24.11 | -0.39 (-1.59%) | 716,744 |
13 Oct 2023 | CNY | 24.91 | 24.91 | 24.43 | 24.5 | 24.5 | -0.43 (-1.72%) | 608,345 |
12 Oct 2023 | CNY | 25.1 | 25.18 | 24.67 | 24.93 | 24.93 | -0.13 (-0.52%) | 574,350 |
11 Oct 2023 | CNY | 25 | 25.39 | 24.5 | 25.06 | 25.06 | +0.4 (+1.62%) | 855,798 |
10 Oct 2023 | CNY | 25.33 | 25.33 | 24.58 | 24.66 | 24.66 | -0.38 (-1.52%) | 779,000 |
9 Oct 2023 | CNY | 25.64 | 25.64 | 24.89 | 25.04 | 25.04 | -0.3 (-1.18%) | 648,400 |
28 Sep 2023 | CNY | 25.3 | 25.63 | 25.22 | 25.34 | 25.34 | +0.15 (+0.60%) | 578,500 |
27 Sep 2023 | CNY | 25.33 | 25.65 | 24.9 | 25.19 | 25.19 | -0.13 (-0.51%) | 1,012,500 |
26 Sep 2023 | CNY | 24.97 | 25.47 | 24.81 | 25.32 | 25.32 | +0.22 (+0.88%) | 985,000 |