Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 20.46 | 21.14 | 20.03 | 20.97 | 20.97 | +0.46 (+2.24%) | 1,448,500 |
17 Nov 2023 | CNY | 20.07 | 20.65 | 19.94 | 20.51 | 20.51 | +0.45 (+2.24%) | 1,593,700 |
16 Nov 2023 | CNY | 20.5 | 20.51 | 20.04 | 20.06 | 20.06 | -0.46 (-2.24%) | 905,100 |
15 Nov 2023 | CNY | 19.91 | 20.7 | 19.91 | 20.52 | 20.52 | +0.65 (+3.27%) | 1,752,900 |
14 Nov 2023 | CNY | 19.8 | 20 | 19.68 | 19.87 | 19.87 | +0.06 (+0.30%) | 952,000 |
13 Nov 2023 | CNY | 19.95 | 20.07 | 19.7 | 19.81 | 19.81 | -0.13 (-0.65%) | 1,381,602 |
10 Nov 2023 | CNY | 20.02 | 20.15 | 19.23 | 19.94 | 19.94 | -0.08 (-0.40%) | 673,000 |
9 Nov 2023 | CNY | 20.15 | 20.3 | 19.88 | 20.02 | 20.02 | -0.05 (-0.25%) | 731,300 |
8 Nov 2023 | CNY | 20.17 | 20.3 | 19.9 | 20.07 | 20.07 | +0.06 (+0.30%) | 776,300 |
7 Nov 2023 | CNY | 20.17 | 20.17 | 19.75 | 20.01 | 20.01 | -0.09 (-0.45%) | 972,103 |
6 Nov 2023 | CNY | 19.75 | 20.19 | 19.73 | 20.1 | 20.1 | +0.37 (+1.88%) | 1,614,100 |
3 Nov 2023 | CNY | 19.2 | 20.06 | 19.07 | 19.73 | 19.73 | +0.73 (+3.84%) | 2,038,412 |
2 Nov 2023 | CNY | 19.18 | 19.37 | 19 | 19 | 19 | -0.13 (-0.68%) | 1,153,600 |
1 Nov 2023 | CNY | 19.2 | 19.31 | 19 | 19.13 | 19.13 | -0.08 (-0.42%) | 1,067,000 |
31 Oct 2023 | CNY | 19.63 | 19.8 | 18.9 | 19.21 | 19.21 | -0.58 (-2.93%) | 2,407,200 |
30 Oct 2023 | CNY | 21.02 | 21.04 | 19.29 | 19.79 | 19.79 | -1.48 (-6.96%) | 3,603,800 |
27 Oct 2023 | CNY | 20.73 | 21.39 | 20.61 | 21.27 | 21.27 | +0.38 (+1.82%) | 771,000 |
26 Oct 2023 | CNY | 20.73 | 20.9 | 20.25 | 20.89 | 20.89 | +0.13 (+0.63%) | 806,900 |
25 Oct 2023 | CNY | 20.47 | 20.82 | 20.25 | 20.76 | 20.76 | +0.54 (+2.67%) | 893,500 |
24 Oct 2023 | CNY | 20.03 | 20.42 | 19.86 | 20.22 | 20.22 | +0.23 (+1.15%) | 747,700 |
23 Oct 2023 | CNY | 20.68 | 20.79 | 19.73 | 19.99 | 19.99 | -0.59 (-2.87%) | 1,105,100 |
20 Oct 2023 | CNY | 20.81 | 21.11 | 20.55 | 20.58 | 20.58 | -0.44 (-2.09%) | 917,800 |
19 Oct 2023 | CNY | 21.01 | 21.34 | 20.86 | 21.02 | 21.02 | -0.1 (-0.47%) | 624,000 |
18 Oct 2023 | CNY | 21.49 | 21.49 | 21.1 | 21.12 | 21.12 | -0.44 (-2.04%) | 617,700 |
17 Oct 2023 | CNY | 21.63 | 21.8 | 21.27 | 21.56 | 21.56 | -0.23 (-1.06%) | 824,997 |
16 Oct 2023 | CNY | 22.27 | 22.37 | 21.55 | 21.79 | 21.79 | -0.48 (-2.16%) | 848,100 |
13 Oct 2023 | CNY | 22.83 | 22.83 | 22.22 | 22.27 | 22.27 | -0.56 (-2.45%) | 641,300 |
12 Oct 2023 | CNY | 22.99 | 23.07 | 22.25 | 22.83 | 22.83 | -0.04 (-0.17%) | 1,041,000 |
11 Oct 2023 | CNY | 22.9 | 23.24 | 22.68 | 22.87 | 22.87 | -0.01 (-0.04%) | 947,493 |
10 Oct 2023 | CNY | 23.68 | 23.79 | 22.8 | 22.88 | 22.88 | -0.76 (-3.21%) | 1,131,697 |