Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 23.56 | 24.09 | 22.79 | 23.57 | 23.57 | +0.18 (+0.77%) | 2,140,500 |
24 Nov 2023 | CNY | 23.16 | 23.8 | 22.81 | 23.39 | 23.39 | +0.24 (+1.04%) | 2,806,000 |
23 Nov 2023 | CNY | 22.3 | 23.19 | 22.05 | 23.15 | 23.15 | +0.85 (+3.81%) | 4,153,300 |
22 Nov 2023 | CNY | 21.72 | 22.48 | 21.65 | 22.3 | 22.3 | +0.5 (+2.29%) | 2,068,600 |
21 Nov 2023 | CNY | 22.06 | 22.24 | 21.75 | 21.8 | 21.8 | -0.26 (-1.18%) | 1,084,900 |
20 Nov 2023 | CNY | 21.71 | 22.11 | 21.63 | 22.06 | 22.06 | +0.26 (+1.19%) | 1,134,000 |
17 Nov 2023 | CNY | 21.68 | 21.93 | 21.61 | 21.8 | 21.8 | +0.18 (+0.83%) | 814,000 |
16 Nov 2023 | CNY | 21.82 | 21.98 | 21.6 | 21.62 | 21.62 | -0.2 (-0.92%) | 801,300 |
15 Nov 2023 | CNY | 21.49 | 21.94 | 21.32 | 21.82 | 21.82 | +0.42 (+1.96%) | 1,700,600 |
14 Nov 2023 | CNY | 21.41 | 21.58 | 21.27 | 21.4 | 21.4 | +0.01 (+0.05%) | 1,025,200 |
13 Nov 2023 | CNY | 21.17 | 21.49 | 21.17 | 21.39 | 21.39 | +0.18 (+0.85%) | 1,705,900 |
10 Nov 2023 | CNY | 21.3 | 21.45 | 21.02 | 21.21 | 21.21 | -0.05 (-0.24%) | 870,800 |
9 Nov 2023 | CNY | 21.41 | 21.65 | 21.16 | 21.26 | 21.26 | -0.15 (-0.70%) | 916,900 |
8 Nov 2023 | CNY | 21.5 | 21.65 | 21.18 | 21.41 | 21.41 | +0.01 (+0.05%) | 1,424,380 |
7 Nov 2023 | CNY | 21.06 | 21.58 | 21.06 | 21.4 | 21.4 | +0.13 (+0.61%) | 1,614,000 |
6 Nov 2023 | CNY | 20.89 | 21.4 | 20.62 | 21.27 | 21.27 | +0.54 (+2.60%) | 2,613,900 |
3 Nov 2023 | CNY | 21.2 | 21.26 | 20.4 | 20.73 | 20.73 | -0.27 (-1.29%) | 2,713,200 |
2 Nov 2023 | CNY | 20.7 | 21.22 | 20.55 | 21 | 21 | +0.11 (+0.53%) | 3,237,900 |
1 Nov 2023 | CNY | 21.46 | 22.01 | 20.78 | 20.89 | 20.89 | -0.56 (-2.61%) | 4,618,180 |
31 Oct 2023 | CNY | 20.6 | 21.55 | 20.55 | 21.45 | 21.45 | +0.68 (+3.27%) | 3,524,400 |
30 Oct 2023 | CNY | 20.46 | 20.79 | 20.22 | 20.77 | 20.77 | +0.31 (+1.52%) | 2,563,880 |
27 Oct 2023 | CNY | 20.34 | 20.7 | 20.26 | 20.46 | 20.46 | -0.03 (-0.15%) | 2,136,200 |
26 Oct 2023 | CNY | 20.57 | 20.68 | 20.15 | 20.49 | 20.49 | -0.67 (-3.17%) | 2,445,900 |
25 Oct 2023 | CNY | 22.3 | 22.3 | 20.43 | 21.16 | 21.16 | -0.64 (-2.94%) | 6,163,000 |
24 Oct 2023 | CNY | 20.77 | 21.81 | 20.42 | 21.8 | 21.8 | +1.26 (+6.13%) | 5,631,200 |
23 Oct 2023 | CNY | 20.22 | 20.67 | 20.2 | 20.54 | 20.54 | +0.32 (+1.58%) | 2,054,400 |
20 Oct 2023 | CNY | 20.44 | 20.86 | 20.06 | 20.22 | 20.22 | -0.31 (-1.51%) | 1,897,000 |
19 Oct 2023 | CNY | 20.4 | 20.94 | 19.92 | 20.53 | 20.53 | -0.14 (-0.68%) | 2,202,500 |
18 Oct 2023 | CNY | 20.25 | 21.55 | 20.02 | 20.67 | 20.67 | +0.51 (+2.53%) | 3,051,320 |
17 Oct 2023 | CNY | 21.59 | 21.65 | 19.81 | 20.16 | 20.16 | -1.72 (-7.86%) | 3,768,020 |