Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 23.55 | 23.98 | 23.31 | 23.94 | 23.94 | +0.41 (+1.74%) | 2,587,488 |
17 Nov 2023 | CNY | 23.22 | 23.55 | 23.04 | 23.53 | 23.53 | +0.28 (+1.20%) | 1,618,586 |
16 Nov 2023 | CNY | 23.6 | 23.6 | 23.19 | 23.25 | 23.25 | -0.35 (-1.48%) | 1,985,697 |
15 Nov 2023 | CNY | 23.42 | 23.74 | 23.42 | 23.6 | 23.6 | +0.3 (+1.29%) | 3,065,628 |
14 Nov 2023 | CNY | 23.53 | 23.6 | 23.1 | 23.3 | 23.3 | -0.19 (-0.81%) | 2,268,101 |
13 Nov 2023 | CNY | 23.65 | 23.65 | 23.3 | 23.49 | 23.49 | -0.01 (-0.04%) | 1,727,081 |
10 Nov 2023 | CNY | 23.5 | 23.55 | 23.25 | 23.5 | 23.5 | -0.11 (-0.47%) | 1,616,461 |
9 Nov 2023 | CNY | 23.46 | 23.87 | 23.26 | 23.61 | 23.61 | +0.19 (+0.81%) | 2,518,350 |
8 Nov 2023 | CNY | 23.6 | 23.6 | 23.17 | 23.42 | 23.42 | -0.09 (-0.38%) | 2,603,946 |
7 Nov 2023 | CNY | 23.69 | 23.69 | 23.3 | 23.51 | 23.51 | -0.19 (-0.80%) | 2,349,288 |
6 Nov 2023 | CNY | 23.32 | 23.87 | 23.25 | 23.7 | 23.7 | +0.55 (+2.38%) | 3,835,788 |
3 Nov 2023 | CNY | 22.53 | 23.23 | 22.5 | 23.15 | 23.15 | +0.61 (+2.71%) | 4,037,114 |
2 Nov 2023 | CNY | 22.95 | 23.15 | 22.5 | 22.54 | 22.54 | -0.45 (-1.96%) | 3,336,800 |
1 Nov 2023 | CNY | 22.95 | 23.05 | 22.37 | 22.99 | 22.99 | 0.0 (0.0%) | 4,710,057 |
31 Oct 2023 | CNY | 23.89 | 23.89 | 22.86 | 22.99 | 22.99 | -1.04 (-4.33%) | 6,444,996 |
30 Oct 2023 | CNY | 24.8 | 25.25 | 23.22 | 24.03 | 24.03 | -1.56 (-6.10%) | 7,470,757 |
27 Oct 2023 | CNY | 24.55 | 25.8 | 24.21 | 25.59 | 25.59 | +1.18 (+4.83%) | 4,723,196 |
26 Oct 2023 | CNY | 23.95 | 24.7 | 23.7 | 24.41 | 24.41 | +0.4 (+1.67%) | 3,403,473 |
25 Oct 2023 | CNY | 23.6 | 24.5 | 23.6 | 24.01 | 24.01 | +0.41 (+1.74%) | 2,736,069 |
24 Oct 2023 | CNY | 23.34 | 23.74 | 23.17 | 23.6 | 23.6 | +0.29 (+1.24%) | 2,432,675 |
23 Oct 2023 | CNY | 24.1 | 24.29 | 23.17 | 23.31 | 23.31 | -0.71 (-2.96%) | 2,059,100 |
20 Oct 2023 | CNY | 24.05 | 24.49 | 24 | 24.02 | 24.02 | -0.05 (-0.21%) | 1,702,460 |
19 Oct 2023 | CNY | 24.04 | 24.31 | 23.86 | 24.07 | 24.07 | -0.18 (-0.74%) | 1,508,000 |
18 Oct 2023 | CNY | 24.89 | 25 | 24.16 | 24.25 | 24.25 | -0.66 (-2.65%) | 2,510,376 |
17 Oct 2023 | CNY | 24.89 | 25.02 | 24.65 | 24.91 | 24.91 | +0.01 (+0.04%) | 1,268,640 |
16 Oct 2023 | CNY | 25.21 | 25.35 | 24.7 | 24.9 | 24.9 | -0.31 (-1.23%) | 1,762,415 |
13 Oct 2023 | CNY | 25.5 | 25.52 | 25.1 | 25.21 | 25.21 | -0.42 (-1.64%) | 1,311,691 |
12 Oct 2023 | CNY | 25.85 | 25.85 | 25.51 | 25.63 | 25.63 | +0.04 (+0.16%) | 1,090,500 |
11 Oct 2023 | CNY | 25.72 | 25.99 | 25.53 | 25.59 | 25.59 | -0.01 (-0.04%) | 1,759,860 |
10 Oct 2023 | CNY | 26.46 | 26.52 | 25.6 | 25.6 | 25.6 | -0.83 (-3.14%) | 2,321,520 |