Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 23.65 | 23.88 | 23.26 | 23.55 | 23.55 | -0.03 (-0.13%) | 2,252,100 |
24 Nov 2023 | CNY | 24.19 | 24.22 | 23.42 | 23.58 | 23.58 | -0.61 (-2.52%) | 2,788,570 |
23 Nov 2023 | CNY | 24.3 | 24.74 | 24 | 24.19 | 24.19 | -0.19 (-0.78%) | 3,046,660 |
22 Nov 2023 | CNY | 23.58 | 25.48 | 23.36 | 24.38 | 24.38 | +0.8 (+3.39%) | 4,909,390 |
21 Nov 2023 | CNY | 23.1 | 23.65 | 22.97 | 23.58 | 23.58 | +0.44 (+1.90%) | 2,755,670 |
20 Nov 2023 | CNY | 22.97 | 23.23 | 22.68 | 23.14 | 23.14 | +0.19 (+0.83%) | 1,897,720 |
17 Nov 2023 | CNY | 22.9 | 23.01 | 22.66 | 22.95 | 22.95 | -0.02 (-0.09%) | 882,870 |
16 Nov 2023 | CNY | 23.11 | 23.28 | 22.88 | 22.97 | 22.97 | -0.22 (-0.95%) | 1,043,600 |
15 Nov 2023 | CNY | 22.95 | 23.4 | 22.81 | 23.19 | 23.19 | +0.36 (+1.58%) | 2,129,730 |
14 Nov 2023 | CNY | 22.42 | 22.87 | 22.39 | 22.83 | 22.83 | +0.41 (+1.83%) | 1,718,780 |
13 Nov 2023 | CNY | 22.86 | 23.04 | 22.19 | 22.42 | 22.42 | -0.4 (-1.75%) | 2,211,000 |
10 Nov 2023 | CNY | 22.94 | 23.01 | 22.8 | 22.82 | 22.82 | -0.27 (-1.17%) | 1,013,340 |
9 Nov 2023 | CNY | 22.88 | 23.26 | 22.88 | 23.09 | 23.09 | +0.04 (+0.17%) | 1,037,380 |
8 Nov 2023 | CNY | 23.16 | 23.23 | 22.95 | 23.05 | 23.05 | -0.1 (-0.43%) | 1,170,600 |
7 Nov 2023 | CNY | 23.16 | 23.22 | 22.83 | 23.15 | 23.15 | +0.01 (+0.04%) | 1,407,400 |
6 Nov 2023 | CNY | 22.78 | 23.15 | 22.65 | 23.14 | 23.14 | +0.4 (+1.76%) | 1,860,800 |
3 Nov 2023 | CNY | 22.5 | 22.95 | 22.5 | 22.74 | 22.74 | +0.21 (+0.93%) | 1,279,890 |
2 Nov 2023 | CNY | 23.25 | 23.25 | 22.52 | 22.53 | 22.53 | -0.23 (-1.01%) | 1,885,460 |
1 Nov 2023 | CNY | 22.98 | 23.16 | 22.65 | 22.76 | 22.76 | -0.22 (-0.96%) | 1,658,600 |
31 Oct 2023 | CNY | 23.25 | 23.25 | 22.84 | 22.98 | 22.98 | -0.37 (-1.58%) | 1,909,740 |
30 Oct 2023 | CNY | 24.67 | 24.92 | 22.68 | 23.35 | 23.35 | -1.85 (-7.34%) | 4,543,490 |
27 Oct 2023 | CNY | 24.24 | 25.38 | 24.18 | 25.2 | 25.2 | +0.83 (+3.41%) | 1,609,790 |
26 Oct 2023 | CNY | 24.23 | 24.48 | 24.1 | 24.37 | 24.37 | +0.02 (+0.08%) | 633,770 |
25 Oct 2023 | CNY | 24.31 | 24.8 | 24.13 | 24.35 | 24.35 | +0.1 (+0.41%) | 1,034,140 |
24 Oct 2023 | CNY | 24.13 | 24.34 | 23.99 | 24.25 | 24.25 | +0.31 (+1.29%) | 875,780 |
23 Oct 2023 | CNY | 24.2 | 24.45 | 23.8 | 23.94 | 23.94 | -0.35 (-1.44%) | 1,178,400 |
20 Oct 2023 | CNY | 24.25 | 24.74 | 24.13 | 24.29 | 24.29 | -0.08 (-0.33%) | 1,077,290 |
19 Oct 2023 | CNY | 24.8 | 24.89 | 24.37 | 24.37 | 24.37 | -0.45 (-1.81%) | 1,042,450 |
18 Oct 2023 | CNY | 25.1 | 25.18 | 24.82 | 24.82 | 24.82 | -0.45 (-1.78%) | 977,800 |
17 Oct 2023 | CNY | 25.02 | 25.45 | 24.99 | 25.27 | 25.27 | +0.02 (+0.08%) | 1,128,090 |