Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | CNY | 25.3 | 25.3 | 24.46 | 24.54 | 24.54 | -0.45 (-1.80%) | 873,000 |
20 Nov 2023 | CNY | 25.12 | 25.2 | 24.72 | 24.99 | 24.99 | -0.16 (-0.64%) | 586,080 |
17 Nov 2023 | CNY | 25.34 | 25.69 | 25.02 | 25.15 | 25.15 | -0.47 (-1.83%) | 987,800 |
16 Nov 2023 | CNY | 25.72 | 25.72 | 25.21 | 25.62 | 25.62 | 0.0 (0.0%) | 648,300 |
15 Nov 2023 | CNY | 25.26 | 25.85 | 25.26 | 25.62 | 25.62 | +0.39 (+1.55%) | 724,100 |
14 Nov 2023 | CNY | 25.5 | 26.14 | 24.88 | 25.23 | 25.23 | -0.27 (-1.06%) | 1,072,400 |
13 Nov 2023 | CNY | 25.29 | 25.74 | 24.91 | 25.5 | 25.5 | +0.44 (+1.76%) | 813,800 |
10 Nov 2023 | CNY | 25.35 | 25.35 | 24.7 | 25.06 | 25.06 | +0.01 (+0.04%) | 615,900 |
9 Nov 2023 | CNY | 25.45 | 25.45 | 24.7 | 25.05 | 25.05 | -0.4 (-1.57%) | 905,000 |
8 Nov 2023 | CNY | 25.66 | 25.78 | 25 | 25.45 | 25.45 | -0.24 (-0.93%) | 878,500 |
7 Nov 2023 | CNY | 25.98 | 26.09 | 25.69 | 25.69 | 25.69 | -0.16 (-0.62%) | 427,086 |
6 Nov 2023 | CNY | 26.05 | 26.31 | 25.66 | 25.85 | 25.85 | +0.05 (+0.19%) | 619,832 |
3 Nov 2023 | CNY | 26.3 | 26.3 | 25 | 25.8 | 25.8 | -0.09 (-0.35%) | 889,100 |
2 Nov 2023 | CNY | 27.15 | 27.15 | 25.3 | 25.89 | 25.89 | -0.88 (-3.29%) | 1,068,800 |
1 Nov 2023 | CNY | 27.32 | 27.54 | 26.65 | 26.77 | 26.77 | -0.49 (-1.80%) | 636,093 |
31 Oct 2023 | CNY | 27.27 | 27.68 | 27.1 | 27.26 | 27.26 | -0.04 (-0.15%) | 688,292 |
30 Oct 2023 | CNY | 26.73 | 27.48 | 26.3 | 27.3 | 27.3 | +0.57 (+2.13%) | 1,315,980 |
27 Oct 2023 | CNY | 25.35 | 27.1 | 24.85 | 26.73 | 26.73 | +1.4 (+5.53%) | 1,945,348 |
26 Oct 2023 | CNY | 24.99 | 25.5 | 24.77 | 25.33 | 25.33 | +0.33 (+1.32%) | 1,338,700 |
25 Oct 2023 | CNY | 24.32 | 25.12 | 24.12 | 25 | 25 | +0.68 (+2.80%) | 1,616,748 |
24 Oct 2023 | CNY | 23.49 | 24.49 | 23 | 24.32 | 24.32 | +0.82 (+3.49%) | 1,556,591 |
23 Oct 2023 | CNY | 24.33 | 24.41 | 22.7 | 23.5 | 23.5 | -0.95 (-3.89%) | 1,193,357 |
20 Oct 2023 | CNY | 24.13 | 24.6 | 23.9 | 24.45 | 24.45 | +0.35 (+1.45%) | 860,034 |
19 Oct 2023 | CNY | 24.53 | 24.65 | 24.03 | 24.1 | 24.1 | -0.37 (-1.51%) | 574,691 |
18 Oct 2023 | CNY | 24.55 | 24.76 | 24.33 | 24.47 | 24.47 | -0.13 (-0.53%) | 724,728 |
17 Oct 2023 | CNY | 24.15 | 24.8 | 24.1 | 24.6 | 24.6 | +0.1 (+0.41%) | 655,828 |
16 Oct 2023 | CNY | 24.61 | 24.66 | 24.28 | 24.5 | 24.5 | -0.12 (-0.49%) | 494,300 |
13 Oct 2023 | CNY | 24.36 | 24.72 | 24.26 | 24.62 | 24.62 | +0.33 (+1.36%) | 646,928 |
12 Oct 2023 | CNY | 25 | 25 | 24.19 | 24.29 | 24.29 | -0.14 (-0.57%) | 682,986 |
11 Oct 2023 | CNY | 24.75 | 24.81 | 24.32 | 24.43 | 24.43 | -0.33 (-1.33%) | 543,400 |