Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
28 Sep 2023 | CNY | 20.31 | 20.6 | 20.23 | 20.53 | 20.53 | +0.3 (+1.48%) | 626,700 |
27 Sep 2023 | CNY | 19.86 | 20.28 | 19.86 | 20.23 | 20.23 | +0.36 (+1.81%) | 757,800 |
26 Sep 2023 | CNY | 19.99 | 20.04 | 19.81 | 19.87 | 19.87 | -0.02 (-0.10%) | 430,000 |
25 Sep 2023 | CNY | 20.1 | 20.13 | 19.72 | 19.89 | 19.89 | -0.08 (-0.40%) | 442,100 |
22 Sep 2023 | CNY | 19.43 | 19.97 | 19.37 | 19.97 | 19.97 | +0.54 (+2.78%) | 584,800 |
21 Sep 2023 | CNY | 19.68 | 19.75 | 19.38 | 19.43 | 19.43 | -0.26 (-1.32%) | 442,500 |
20 Sep 2023 | CNY | 19.64 | 19.98 | 19.6 | 19.69 | 19.69 | -0.02 (-0.10%) | 511,800 |
19 Sep 2023 | CNY | 20.2 | 20.25 | 19.6 | 19.71 | 19.71 | -0.49 (-2.43%) | 741,000 |
18 Sep 2023 | CNY | 20.24 | 20.43 | 19.42 | 20.2 | 20.2 | +0.18 (+0.90%) | 823,300 |
15 Sep 2023 | CNY | 20.1 | 20.31 | 19.9 | 20.02 | 20.02 | -0.13 (-0.65%) | 593,900 |
14 Sep 2023 | CNY | 20.3 | 20.36 | 19.94 | 20.15 | 20.15 | -0.2 (-0.98%) | 515,100 |
13 Sep 2023 | CNY | 20.7 | 20.76 | 20.17 | 20.35 | 20.35 | -0.3 (-1.45%) | 582,300 |
12 Sep 2023 | CNY | 20.76 | 20.85 | 20.39 | 20.65 | 20.65 | 0.0 (0.0%) | 548,800 |