Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 23.67 | 23.86 | 23.41 | 23.82 | 23.82 | +0.28 (+1.19%) | 346,325 |
16 Nov 2023 | CNY | 23.94 | 23.98 | 23.48 | 23.54 | 23.54 | -0.4 (-1.67%) | 530,450 |
15 Nov 2023 | CNY | 23.85 | 24.07 | 23.8 | 23.94 | 23.94 | +0.14 (+0.59%) | 480,325 |
14 Nov 2023 | CNY | 23.87 | 24 | 23.62 | 23.8 | 23.8 | -0.07 (-0.29%) | 476,565 |
13 Nov 2023 | CNY | 24.26 | 24.26 | 23.57 | 23.87 | 23.87 | -0.16 (-0.67%) | 725,915 |
10 Nov 2023 | CNY | 24.02 | 24.38 | 23.75 | 24.03 | 24.03 | +0.01 (+0.04%) | 691,510 |
9 Nov 2023 | CNY | 23.89 | 24.26 | 23.8 | 24.02 | 24.02 | +0.16 (+0.67%) | 491,415 |
8 Nov 2023 | CNY | 24.18 | 24.18 | 23.71 | 23.86 | 23.86 | -0.18 (-0.75%) | 308,960 |
7 Nov 2023 | CNY | 24.19 | 24.19 | 23.86 | 24.04 | 24.04 | -0.09 (-0.37%) | 304,760 |
6 Nov 2023 | CNY | 23.98 | 24.22 | 23.91 | 24.13 | 24.13 | +0.29 (+1.22%) | 302,230 |
3 Nov 2023 | CNY | 23.65 | 24 | 23.65 | 23.84 | 23.84 | +0.23 (+0.97%) | 289,475 |
2 Nov 2023 | CNY | 24 | 24.19 | 23.61 | 23.61 | 23.61 | -0.42 (-1.75%) | 314,640 |
1 Nov 2023 | CNY | 23.9 | 24.23 | 23.88 | 24.03 | 24.03 | -0.1 (-0.41%) | 332,895 |
31 Oct 2023 | CNY | 23.86 | 24.27 | 23.75 | 24.13 | 24.13 | +0.14 (+0.58%) | 469,265 |
30 Oct 2023 | CNY | 23.79 | 24.13 | 23.76 | 23.99 | 23.99 | -0.01 (-0.04%) | 419,230 |
27 Oct 2023 | CNY | 23.51 | 24.07 | 23.49 | 24 | 24 | +0.49 (+2.08%) | 452,365 |
26 Oct 2023 | CNY | 23.31 | 23.55 | 22.98 | 23.51 | 23.51 | +0.26 (+1.12%) | 377,081 |
25 Oct 2023 | CNY | 23.19 | 23.5 | 23.02 | 23.25 | 23.25 | -0.03 (-0.13%) | 390,895 |
24 Oct 2023 | CNY | 22.32 | 23.44 | 22.32 | 23.28 | 23.28 | +0.93 (+4.16%) | 577,783 |
23 Oct 2023 | CNY | 22.64 | 22.9 | 22.24 | 22.35 | 22.35 | -0.41 (-1.80%) | 301,600 |
20 Oct 2023 | CNY | 22.79 | 23.19 | 22.66 | 22.76 | 22.76 | -0.15 (-0.65%) | 290,700 |
19 Oct 2023 | CNY | 22.84 | 23.35 | 22.57 | 22.91 | 22.91 | -0.04 (-0.17%) | 269,750 |
18 Oct 2023 | CNY | 23.27 | 23.39 | 22.95 | 22.95 | 22.95 | -0.47 (-2.01%) | 236,718 |
17 Oct 2023 | CNY | 23.42 | 23.74 | 23.3 | 23.42 | 23.42 | -0.05 (-0.21%) | 398,208 |
16 Oct 2023 | CNY | 24.09 | 24.09 | 23.47 | 23.47 | 23.47 | -0.56 (-2.33%) | 411,225 |
13 Oct 2023 | CNY | 24.05 | 24.09 | 23.8 | 24.03 | 24.03 | +0.03 (+0.13%) | 387,305 |
12 Oct 2023 | CNY | 23.98 | 24.1 | 23.63 | 24 | 24 | +0.16 (+0.67%) | 368,600 |
11 Oct 2023 | CNY | 24.01 | 24.4 | 23.8 | 23.84 | 23.84 | -0.22 (-0.91%) | 714,935 |
10 Oct 2023 | CNY | 23.98 | 24.26 | 23.95 | 24.06 | 24.06 | +0.08 (+0.33%) | 406,200 |
9 Oct 2023 | CNY | 23.75 | 24.05 | 23.47 | 23.98 | 23.98 | +0.23 (+0.97%) | 768,435 |