Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 21.5 | 21.54 | 20.38 | 20.44 | 20.44 | -1.43 (-6.54%) | 39,032,455 |
9 Nov 2023 | CNY | 21.25 | 22.23 | 21 | 21.87 | 21.87 | +0.85 (+4.04%) | 55,549,486 |
8 Nov 2023 | CNY | 21.01 | 21.33 | 20.74 | 21.02 | 21.02 | -0.13 (-0.61%) | 26,296,780 |
7 Nov 2023 | CNY | 20.77 | 21.37 | 20.4 | 21.15 | 21.15 | +0.68 (+3.32%) | 35,450,837 |
6 Nov 2023 | CNY | 19.99 | 20.53 | 19.85 | 20.47 | 20.47 | +0.62 (+3.12%) | 21,556,948 |
3 Nov 2023 | CNY | 19.85 | 20.06 | 19.59 | 19.85 | 19.85 | +0.21 (+1.07%) | 19,848,500 |
2 Nov 2023 | CNY | 19.8 | 20.26 | 19.62 | 19.64 | 19.64 | -0.25 (-1.26%) | 15,491,899 |
1 Nov 2023 | CNY | 20.22 | 21.01 | 19.83 | 19.89 | 19.89 | -0.31 (-1.53%) | 20,230,413 |
31 Oct 2023 | CNY | 20.58 | 20.82 | 20.07 | 20.2 | 20.2 | -0.44 (-2.13%) | 17,463,635 |
30 Oct 2023 | CNY | 20.3 | 20.75 | 20.23 | 20.64 | 20.64 | +0.11 (+0.54%) | 21,450,658 |
27 Oct 2023 | CNY | 20.33 | 21.25 | 19.88 | 20.53 | 20.53 | -0.21 (-1.01%) | 37,862,806 |
26 Oct 2023 | CNY | 19.69 | 21.92 | 19.39 | 20.74 | 20.74 | +0.81 (+4.06%) | 47,464,763 |
25 Oct 2023 | CNY | 20.09 | 20.65 | 19.81 | 19.93 | 19.93 | -0.07 (-0.35%) | 20,517,376 |
24 Oct 2023 | CNY | 20.2 | 20.74 | 19.94 | 20 | 20 | -0.2 (-0.99%) | 22,159,105 |
23 Oct 2023 | CNY | 20.48 | 20.72 | 20.03 | 20.2 | 20.2 | -0.18 (-0.88%) | 17,411,548 |
20 Oct 2023 | CNY | 21.4 | 21.6 | 20.35 | 20.38 | 20.38 | -1.26 (-5.82%) | 25,682,121 |
19 Oct 2023 | CNY | 21.46 | 22.12 | 21.33 | 21.64 | 21.64 | -0.06 (-0.28%) | 19,500,085 |
18 Oct 2023 | CNY | 21.35 | 21.95 | 20.56 | 21.7 | 21.7 | +0.3 (+1.40%) | 28,939,447 |
17 Oct 2023 | CNY | 21.8 | 21.85 | 21.24 | 21.4 | 21.4 | -0.52 (-2.37%) | 16,855,231 |
16 Oct 2023 | CNY | 21.95 | 22.06 | 21.55 | 21.92 | 21.92 | +0.1 (+0.46%) | 17,238,575 |
13 Oct 2023 | CNY | 22.44 | 22.44 | 21.77 | 21.82 | 21.82 | -0.63 (-2.81%) | 24,466,028 |
12 Oct 2023 | CNY | 23.26 | 23.38 | 22.35 | 22.45 | 22.45 | -0.93 (-3.98%) | 26,383,429 |
11 Oct 2023 | CNY | 22.92 | 23.7 | 22.32 | 23.38 | 23.38 | +0.31 (+1.34%) | 27,461,369 |
10 Oct 2023 | CNY | 23.44 | 23.59 | 22.98 | 23.07 | 23.07 | -0.37 (-1.58%) | 18,291,494 |
9 Oct 2023 | CNY | 23.53 | 23.77 | 22.91 | 23.44 | 23.44 | -0.09 (-0.38%) | 16,822,066 |
28 Sep 2023 | CNY | 23.61 | 23.8 | 23.25 | 23.53 | 23.53 | +0.09 (+0.38%) | 18,272,898 |
27 Sep 2023 | CNY | 23.95 | 24.28 | 23.43 | 23.44 | 23.44 | -0.89 (-3.66%) | 29,278,121 |
26 Sep 2023 | CNY | 23.6 | 24.67 | 23.53 | 24.33 | 24.33 | +0.73 (+3.09%) | 34,542,686 |
25 Sep 2023 | CNY | 24.05 | 24.19 | 23.5 | 23.6 | 23.6 | -0.72 (-2.96%) | 22,130,738 |
22 Sep 2023 | CNY | 23.34 | 24.66 | 23.21 | 24.32 | 24.32 | +0.98 (+4.20%) | 37,190,878 |