Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 24.74 | 24.92 | 24.59 | 24.74 | 24.74 | -0.07 (-0.28%) | 1,762,600 |
13 Nov 2023 | CNY | 25.24 | 25.43 | 24.62 | 24.81 | 24.81 | -0.51 (-2.01%) | 2,551,100 |
10 Nov 2023 | CNY | 25.24 | 25.67 | 24.81 | 25.32 | 25.32 | -0.1 (-0.39%) | 2,398,400 |
9 Nov 2023 | CNY | 26 | 26.63 | 25.37 | 25.42 | 25.42 | -0.08 (-0.31%) | 4,168,400 |
8 Nov 2023 | CNY | 25.23 | 26.14 | 25.08 | 25.5 | 25.5 | +0.42 (+1.67%) | 3,746,600 |
7 Nov 2023 | CNY | 25.18 | 25.49 | 24.79 | 25.08 | 25.08 | -0.13 (-0.52%) | 3,076,100 |
6 Nov 2023 | CNY | 24.98 | 25.43 | 24.8 | 25.21 | 25.21 | +0.11 (+0.44%) | 3,345,300 |
3 Nov 2023 | CNY | 25 | 25.49 | 24.72 | 25.1 | 25.1 | -0.24 (-0.95%) | 4,662,680 |
2 Nov 2023 | CNY | 25.16 | 25.66 | 24.71 | 25.34 | 25.34 | +0.59 (+2.38%) | 6,044,800 |
1 Nov 2023 | CNY | 25.51 | 26 | 24.55 | 24.75 | 24.75 | -1.55 (-5.89%) | 10,814,800 |
31 Oct 2023 | CNY | 25.4 | 26.3 | 25.03 | 26.3 | 26.3 | +2.39 (+10.00%) | 8,930,810 |
30 Oct 2023 | CNY | 23.57 | 24.39 | 23.46 | 23.91 | 23.91 | +0.36 (+1.53%) | 3,045,500 |
27 Oct 2023 | CNY | 22 | 23.65 | 21.85 | 23.55 | 23.55 | +1.57 (+7.14%) | 2,896,200 |
26 Oct 2023 | CNY | 21.8 | 22.33 | 21.51 | 21.98 | 21.98 | -0.05 (-0.23%) | 1,330,310 |
25 Oct 2023 | CNY | 22 | 22.22 | 21.5 | 22.03 | 22.03 | +0.13 (+0.59%) | 1,581,900 |
24 Oct 2023 | CNY | 21.4 | 22.06 | 21.2 | 21.9 | 21.9 | +0.53 (+2.48%) | 1,572,200 |
23 Oct 2023 | CNY | 22.3 | 22.3 | 21.15 | 21.37 | 21.37 | -0.78 (-3.52%) | 2,223,500 |
20 Oct 2023 | CNY | 22.3 | 22.74 | 22.1 | 22.15 | 22.15 | -0.28 (-1.25%) | 1,964,500 |
19 Oct 2023 | CNY | 22.82 | 23.09 | 22.35 | 22.43 | 22.43 | -0.53 (-2.31%) | 1,985,700 |
18 Oct 2023 | CNY | 23.84 | 23.84 | 22.75 | 22.96 | 22.96 | -0.88 (-3.69%) | 2,863,100 |
17 Oct 2023 | CNY | 24.28 | 24.5 | 23.4 | 23.84 | 23.84 | -0.77 (-3.13%) | 4,389,700 |
16 Oct 2023 | CNY | 25.41 | 26.38 | 24.36 | 24.61 | 24.61 | -0.95 (-3.72%) | 8,334,700 |
13 Oct 2023 | CNY | 23.41 | 25.8 | 23.41 | 25.56 | 25.56 | +1.65 (+6.90%) | 8,851,400 |
12 Oct 2023 | CNY | 22.86 | 24.44 | 22.86 | 23.91 | 23.91 | +1.23 (+5.42%) | 6,483,000 |
11 Oct 2023 | CNY | 21.78 | 23.09 | 21.78 | 22.68 | 22.68 | +0.98 (+4.52%) | 3,933,600 |
10 Oct 2023 | CNY | 22.2 | 22.45 | 21.65 | 21.7 | 21.7 | -0.54 (-2.43%) | 1,723,000 |
9 Oct 2023 | CNY | 22.27 | 22.55 | 21.69 | 22.24 | 22.24 | 0.0 (0.0%) | 1,948,000 |
28 Sep 2023 | CNY | 22.69 | 22.69 | 22.2 | 22.24 | 22.24 | -0.59 (-2.58%) | 2,338,000 |
27 Sep 2023 | CNY | 21.7 | 23.16 | 21.5 | 22.83 | 22.83 | +1.02 (+4.68%) | 3,440,500 |
26 Sep 2023 | CNY | 22.04 | 22.69 | 21.8 | 21.81 | 21.81 | -0.47 (-2.11%) | 1,810,200 |