Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 20.58 | 20.95 | 20.54 | 20.73 | 20.73 | +0.1 (+0.48%) | 3,645,270 |
13 Nov 2023 | CNY | 20.62 | 20.73 | 20.48 | 20.63 | 20.63 | +0.01 (+0.05%) | 2,159,020 |
10 Nov 2023 | CNY | 20.6 | 20.73 | 20.45 | 20.62 | 20.62 | -0.08 (-0.39%) | 1,793,640 |
9 Nov 2023 | CNY | 20.66 | 20.89 | 20.6 | 20.7 | 20.7 | -0.01 (-0.05%) | 2,017,820 |
8 Nov 2023 | CNY | 20.66 | 20.85 | 20.54 | 20.71 | 20.71 | 0.0 (0.0%) | 1,828,840 |
7 Nov 2023 | CNY | 20.81 | 20.81 | 20.55 | 20.71 | 20.71 | -0.15 (-0.72%) | 2,344,600 |
6 Nov 2023 | CNY | 20.58 | 20.88 | 20.45 | 20.86 | 20.86 | +0.34 (+1.66%) | 3,526,810 |
3 Nov 2023 | CNY | 20.09 | 20.64 | 20.05 | 20.52 | 20.52 | +0.43 (+2.14%) | 3,535,860 |
2 Nov 2023 | CNY | 20.29 | 20.36 | 20.06 | 20.09 | 20.09 | -0.24 (-1.18%) | 2,718,100 |
1 Nov 2023 | CNY | 20.29 | 20.38 | 20 | 20.33 | 20.33 | +0.14 (+0.69%) | 3,319,030 |
31 Oct 2023 | CNY | 20.51 | 20.51 | 20.07 | 20.19 | 20.19 | -0.31 (-1.51%) | 3,113,300 |
30 Oct 2023 | CNY | 20.55 | 20.62 | 20.12 | 20.5 | 20.5 | -0.41 (-1.96%) | 4,145,410 |
27 Oct 2023 | CNY | 20.16 | 20.97 | 20 | 20.91 | 20.91 | +0.73 (+3.62%) | 4,127,200 |
26 Oct 2023 | CNY | 20.08 | 20.19 | 19.85 | 20.18 | 20.18 | +0.07 (+0.35%) | 2,225,850 |
25 Oct 2023 | CNY | 20.22 | 20.41 | 20.06 | 20.11 | 20.11 | -0.02 (-0.10%) | 2,387,330 |
24 Oct 2023 | CNY | 19.83 | 20.23 | 19.69 | 20.13 | 20.13 | +0.51 (+2.60%) | 3,402,720 |
23 Oct 2023 | CNY | 20.29 | 20.29 | 19.47 | 19.62 | 19.62 | -0.67 (-3.30%) | 3,568,830 |
20 Oct 2023 | CNY | 20.56 | 20.74 | 20.29 | 20.29 | 20.29 | -0.31 (-1.50%) | 2,187,900 |
19 Oct 2023 | CNY | 20.58 | 20.98 | 20.54 | 20.6 | 20.6 | -0.22 (-1.06%) | 1,894,210 |
18 Oct 2023 | CNY | 21.22 | 21.22 | 20.78 | 20.82 | 20.82 | -0.42 (-1.98%) | 2,077,800 |
17 Oct 2023 | CNY | 21.27 | 21.3 | 21 | 21.24 | 21.24 | +0.04 (+0.19%) | 1,868,950 |
16 Oct 2023 | CNY | 21.65 | 21.79 | 21.06 | 21.2 | 21.2 | -0.44 (-2.03%) | 3,423,390 |
13 Oct 2023 | CNY | 21.96 | 21.96 | 21.53 | 21.64 | 21.64 | -0.44 (-1.99%) | 3,323,110 |
12 Oct 2023 | CNY | 22.05 | 22.24 | 21.75 | 22.08 | 22.08 | +0.12 (+0.55%) | 2,974,610 |
11 Oct 2023 | CNY | 21.81 | 22.25 | 21.81 | 21.96 | 21.96 | +0.08 (+0.37%) | 2,923,790 |
10 Oct 2023 | CNY | 22.05 | 22.27 | 21.87 | 21.88 | 21.88 | -0.18 (-0.82%) | 2,652,110 |
9 Oct 2023 | CNY | 22.29 | 22.29 | 22 | 22.06 | 22.06 | -0.27 (-1.21%) | 2,999,730 |
28 Sep 2023 | CNY | 22.73 | 22.88 | 22.27 | 22.33 | 22.33 | -0.41 (-1.80%) | 3,837,580 |
27 Sep 2023 | CNY | 22.1 | 22.83 | 22.05 | 22.74 | 22.74 | +0.63 (+2.85%) | 3,877,670 |
26 Sep 2023 | CNY | 22.54 | 22.54 | 22.1 | 22.11 | 22.11 | -0.36 (-1.60%) | 1,985,880 |