Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 21.12 | 21.15 | 20.91 | 21.05 | 21.05 | +0.01 (+0.05%) | 1,051,431 |
16 Nov 2023 | CNY | 21.32 | 21.32 | 20.94 | 21.04 | 21.04 | -0.37 (-1.73%) | 1,738,424 |
15 Nov 2023 | CNY | 21.19 | 21.53 | 21.1 | 21.41 | 21.41 | +0.33 (+1.57%) | 2,586,800 |
14 Nov 2023 | CNY | 20.95 | 21.12 | 20.84 | 21.08 | 21.08 | +0.09 (+0.43%) | 1,567,800 |
13 Nov 2023 | CNY | 20.82 | 21 | 20.8 | 20.99 | 20.99 | +0.22 (+1.06%) | 1,336,000 |
10 Nov 2023 | CNY | 20.72 | 20.85 | 20.56 | 20.77 | 20.77 | -0.03 (-0.14%) | 1,010,645 |
9 Nov 2023 | CNY | 20.78 | 21 | 20.71 | 20.8 | 20.8 | -0.08 (-0.38%) | 1,184,518 |
8 Nov 2023 | CNY | 21.02 | 21.02 | 20.66 | 20.88 | 20.88 | -0.06 (-0.29%) | 1,423,900 |
7 Nov 2023 | CNY | 21.1 | 21.11 | 20.77 | 20.94 | 20.94 | -0.06 (-0.29%) | 1,229,340 |
6 Nov 2023 | CNY | 20.6 | 21.07 | 20.6 | 21 | 21 | +0.42 (+2.04%) | 1,836,571 |
3 Nov 2023 | CNY | 20.1 | 20.66 | 20.1 | 20.58 | 20.58 | +0.53 (+2.64%) | 1,595,022 |
2 Nov 2023 | CNY | 20.55 | 20.68 | 20.05 | 20.05 | 20.05 | -0.53 (-2.58%) | 1,329,141 |
1 Nov 2023 | CNY | 20.47 | 20.76 | 20.46 | 20.58 | 20.58 | -0.04 (-0.19%) | 1,036,897 |
31 Oct 2023 | CNY | 20.58 | 20.88 | 20.31 | 20.62 | 20.62 | -0.13 (-0.63%) | 1,518,107 |
30 Oct 2023 | CNY | 20.62 | 20.94 | 20.56 | 20.75 | 20.75 | -0.03 (-0.14%) | 1,640,736 |
27 Oct 2023 | CNY | 20.1 | 21.11 | 20.1 | 20.78 | 20.78 | +0.49 (+2.41%) | 2,060,134 |
26 Oct 2023 | CNY | 20.25 | 20.34 | 19.87 | 20.29 | 20.29 | +0.03 (+0.15%) | 1,115,081 |
25 Oct 2023 | CNY | 20.4 | 20.54 | 20.12 | 20.26 | 20.26 | 0.0 (0.0%) | 1,136,700 |
24 Oct 2023 | CNY | 19.75 | 20.38 | 19.56 | 20.26 | 20.26 | +0.72 (+3.68%) | 1,657,955 |
23 Oct 2023 | CNY | 20.42 | 20.42 | 19.41 | 19.54 | 19.54 | -0.67 (-3.32%) | 1,463,790 |
20 Oct 2023 | CNY | 20.29 | 20.84 | 20.2 | 20.21 | 20.21 | -0.1 (-0.49%) | 1,716,500 |
19 Oct 2023 | CNY | 20.04 | 20.63 | 20.03 | 20.31 | 20.31 | +0.08 (+0.40%) | 1,265,940 |
18 Oct 2023 | CNY | 20.66 | 20.7 | 20.21 | 20.23 | 20.23 | -0.6 (-2.88%) | 1,512,364 |
17 Oct 2023 | CNY | 20.99 | 21.15 | 20.65 | 20.83 | 20.83 | -0.19 (-0.90%) | 1,566,164 |
16 Oct 2023 | CNY | 21.55 | 21.59 | 20.85 | 21.02 | 21.02 | -0.51 (-2.37%) | 2,172,205 |
13 Oct 2023 | CNY | 22.38 | 22.39 | 21.49 | 21.53 | 21.53 | -1.02 (-4.52%) | 3,748,683 |
12 Oct 2023 | CNY | 21.66 | 22.57 | 21.47 | 22.55 | 22.55 | +0.92 (+4.25%) | 3,701,717 |
11 Oct 2023 | CNY | 21.6 | 21.89 | 21.33 | 21.63 | 21.63 | +0.01 (+0.05%) | 1,549,957 |
10 Oct 2023 | CNY | 21.58 | 22.03 | 21.45 | 21.62 | 21.62 | +0.09 (+0.42%) | 1,589,039 |
9 Oct 2023 | CNY | 21.84 | 21.84 | 21.46 | 21.53 | 21.53 | -0.19 (-0.87%) | 1,234,700 |