Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 21.54 | 21.66 | 20.6 | 21.4 | 21.4 | -0.15 (-0.70%) | 8,758,649 |
17 Nov 2023 | CNY | 19.98 | 21.58 | 19.75 | 21.55 | 21.55 | +1.64 (+8.24%) | 7,407,649 |
16 Nov 2023 | CNY | 20.05 | 20.17 | 19.86 | 19.91 | 19.91 | -0.2 (-0.99%) | 1,234,001 |
15 Nov 2023 | CNY | 20.19 | 20.28 | 20.04 | 20.11 | 20.11 | +0.09 (+0.45%) | 1,064,500 |
14 Nov 2023 | CNY | 20.02 | 20.26 | 19.92 | 20.02 | 20.02 | +0.11 (+0.55%) | 1,582,783 |
13 Nov 2023 | CNY | 19.85 | 20.02 | 19.53 | 19.91 | 19.91 | +0.2 (+1.01%) | 2,171,960 |
10 Nov 2023 | CNY | 19.87 | 19.87 | 19.62 | 19.71 | 19.71 | -0.21 (-1.05%) | 1,821,200 |
9 Nov 2023 | CNY | 20.09 | 20.22 | 19.76 | 19.92 | 19.92 | -0.14 (-0.70%) | 1,424,136 |
8 Nov 2023 | CNY | 20.23 | 20.29 | 19.92 | 20.06 | 20.06 | -0.05 (-0.25%) | 1,522,583 |
7 Nov 2023 | CNY | 20.41 | 20.41 | 20.04 | 20.11 | 20.11 | -0.26 (-1.28%) | 1,685,091 |
6 Nov 2023 | CNY | 20.35 | 20.46 | 20.22 | 20.37 | 20.37 | +0.14 (+0.69%) | 1,806,310 |
3 Nov 2023 | CNY | 20.02 | 20.48 | 20 | 20.23 | 20.23 | +0.08 (+0.40%) | 1,537,100 |
2 Nov 2023 | CNY | 20.22 | 20.37 | 19.99 | 20.15 | 20.15 | -0.09 (-0.44%) | 1,538,803 |
1 Nov 2023 | CNY | 20.4 | 20.61 | 20.06 | 20.24 | 20.24 | -0.24 (-1.17%) | 1,859,418 |
31 Oct 2023 | CNY | 20.69 | 20.69 | 20.3 | 20.48 | 20.48 | +0.07 (+0.34%) | 2,081,100 |
30 Oct 2023 | CNY | 19.73 | 20.48 | 19.72 | 20.41 | 20.41 | +0.39 (+1.95%) | 3,069,900 |
27 Oct 2023 | CNY | 19.26 | 20.15 | 19.1 | 20.02 | 20.02 | +0.66 (+3.41%) | 2,401,723 |
26 Oct 2023 | CNY | 19.21 | 19.41 | 19.1 | 19.36 | 19.36 | +0.06 (+0.31%) | 1,804,605 |
25 Oct 2023 | CNY | 19.6 | 19.69 | 19.25 | 19.3 | 19.3 | -0.06 (-0.31%) | 1,836,223 |
24 Oct 2023 | CNY | 19.07 | 19.48 | 18.93 | 19.36 | 19.36 | +0.48 (+2.54%) | 2,127,100 |
23 Oct 2023 | CNY | 19.74 | 19.74 | 18.8 | 18.88 | 18.88 | -0.82 (-4.16%) | 2,710,100 |
20 Oct 2023 | CNY | 19.64 | 19.79 | 19.15 | 19.7 | 19.7 | +0.05 (+0.25%) | 2,481,889 |
19 Oct 2023 | CNY | 19.95 | 19.99 | 19.61 | 19.65 | 19.65 | -0.21 (-1.06%) | 1,266,400 |
18 Oct 2023 | CNY | 20.24 | 20.37 | 19.85 | 19.86 | 19.86 | -0.37 (-1.83%) | 1,434,000 |
17 Oct 2023 | CNY | 20.52 | 20.62 | 20.03 | 20.23 | 20.23 | -0.29 (-1.41%) | 1,214,600 |
16 Oct 2023 | CNY | 20.93 | 21.09 | 20.43 | 20.52 | 20.52 | -0.44 (-2.10%) | 1,754,100 |
13 Oct 2023 | CNY | 20.94 | 21.08 | 20.84 | 20.96 | 20.96 | +0.04 (+0.19%) | 909,700 |
12 Oct 2023 | CNY | 21.1 | 21.27 | 20.86 | 20.92 | 20.92 | 0.0 (0.0%) | 1,070,045 |
11 Oct 2023 | CNY | 20.66 | 21.33 | 20.66 | 20.92 | 20.92 | +0.27 (+1.31%) | 2,108,400 |
10 Oct 2023 | CNY | 20.93 | 21.1 | 20.52 | 20.65 | 20.65 | -0.42 (-1.99%) | 2,122,300 |