Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 20.05 | 20.41 | 20.05 | 20.38 | 20.38 | +0.23 (+1.14%) | 558,100 |
16 Nov 2023 | CNY | 20.42 | 20.55 | 20.12 | 20.15 | 20.15 | -0.23 (-1.13%) | 686,100 |
15 Nov 2023 | CNY | 20.33 | 20.56 | 20.26 | 20.38 | 20.38 | +0.2 (+0.99%) | 603,795 |
14 Nov 2023 | CNY | 20.17 | 20.36 | 20.02 | 20.18 | 20.18 | +0.06 (+0.30%) | 654,100 |
13 Nov 2023 | CNY | 19.7 | 20.13 | 19.7 | 20.12 | 20.12 | +0.28 (+1.41%) | 934,300 |
10 Nov 2023 | CNY | 19.63 | 19.99 | 19.48 | 19.84 | 19.84 | +0.09 (+0.46%) | 590,800 |
9 Nov 2023 | CNY | 19.89 | 19.98 | 19.68 | 19.75 | 19.75 | -0.14 (-0.70%) | 625,095 |
8 Nov 2023 | CNY | 20 | 20.08 | 19.77 | 19.89 | 19.89 | -0.09 (-0.45%) | 733,700 |
7 Nov 2023 | CNY | 20.08 | 20.08 | 19.62 | 19.98 | 19.98 | -0.03 (-0.15%) | 1,018,500 |
6 Nov 2023 | CNY | 19.48 | 20.05 | 19.44 | 20.01 | 20.01 | +0.63 (+3.25%) | 993,200 |
3 Nov 2023 | CNY | 18.86 | 19.65 | 18.86 | 19.38 | 19.38 | +0.48 (+2.54%) | 1,118,900 |
2 Nov 2023 | CNY | 19 | 19.22 | 18.9 | 18.9 | 18.9 | -0.27 (-1.41%) | 673,900 |
1 Nov 2023 | CNY | 19.21 | 19.27 | 18.95 | 19.17 | 19.17 | -0.02 (-0.10%) | 683,590 |
31 Oct 2023 | CNY | 19.53 | 19.53 | 19.1 | 19.19 | 19.19 | -0.26 (-1.34%) | 631,200 |
30 Oct 2023 | CNY | 19.3 | 19.57 | 19.15 | 19.45 | 19.45 | +0.11 (+0.57%) | 824,400 |
27 Oct 2023 | CNY | 19.79 | 19.96 | 19.06 | 19.34 | 19.34 | -0.63 (-3.15%) | 1,417,900 |
26 Oct 2023 | CNY | 19.48 | 20.05 | 19.31 | 19.97 | 19.97 | +0.2 (+1.01%) | 481,100 |
25 Oct 2023 | CNY | 19.98 | 20.05 | 19.61 | 19.77 | 19.77 | +0.03 (+0.15%) | 576,800 |
24 Oct 2023 | CNY | 19.07 | 19.79 | 18.66 | 19.74 | 19.74 | +0.73 (+3.84%) | 849,300 |
23 Oct 2023 | CNY | 19.67 | 19.85 | 18.9 | 19.01 | 19.01 | -0.67 (-3.40%) | 715,700 |
20 Oct 2023 | CNY | 20.4 | 20.4 | 19.63 | 19.68 | 19.68 | -0.19 (-0.96%) | 790,800 |
19 Oct 2023 | CNY | 19.84 | 20.38 | 19.65 | 19.87 | 19.87 | -0.07 (-0.35%) | 484,900 |
18 Oct 2023 | CNY | 20.07 | 20.43 | 19.91 | 19.94 | 19.94 | -0.47 (-2.30%) | 591,406 |
17 Oct 2023 | CNY | 20.38 | 20.65 | 20.28 | 20.41 | 20.41 | -0.05 (-0.24%) | 620,400 |
16 Oct 2023 | CNY | 20.43 | 20.7 | 20.26 | 20.46 | 20.46 | +0.02 (+0.10%) | 1,072,900 |
13 Oct 2023 | CNY | 20.83 | 20.84 | 20.25 | 20.44 | 20.44 | -0.28 (-1.35%) | 704,800 |
12 Oct 2023 | CNY | 20.5 | 20.85 | 20.35 | 20.72 | 20.72 | +0.16 (+0.78%) | 628,100 |
11 Oct 2023 | CNY | 20.68 | 20.68 | 20.3 | 20.56 | 20.56 | +0.06 (+0.29%) | 513,806 |
10 Oct 2023 | CNY | 20.6 | 20.66 | 20.45 | 20.5 | 20.5 | -0.07 (-0.34%) | 519,600 |
9 Oct 2023 | CNY | 20.7 | 20.86 | 20.46 | 20.57 | 20.57 | +0.04 (+0.19%) | 853,500 |