Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 20.95 | 21.29 | 20.82 | 21.1 | 21.1 | +0.11 (+0.52%) | 1,032,000 |
17 Nov 2023 | CNY | 20.7 | 21 | 20.64 | 20.99 | 20.99 | +0.29 (+1.40%) | 720,700 |
16 Nov 2023 | CNY | 20.63 | 20.86 | 20.62 | 20.7 | 20.7 | -0.05 (-0.24%) | 438,400 |
15 Nov 2023 | CNY | 20.92 | 21.1 | 20.47 | 20.75 | 20.75 | -0.02 (-0.10%) | 799,700 |
14 Nov 2023 | CNY | 21.1 | 21.14 | 20.7 | 20.77 | 20.77 | -0.3 (-1.42%) | 851,800 |
13 Nov 2023 | CNY | 20.9 | 21.1 | 20.52 | 21.07 | 21.07 | +0.28 (+1.35%) | 732,500 |
10 Nov 2023 | CNY | 20.85 | 20.95 | 20.33 | 20.79 | 20.79 | +0.04 (+0.19%) | 594,400 |
9 Nov 2023 | CNY | 20.8 | 20.94 | 20.62 | 20.75 | 20.75 | -0.04 (-0.19%) | 546,300 |
8 Nov 2023 | CNY | 20.6 | 21 | 20.48 | 20.79 | 20.79 | +0.09 (+0.43%) | 756,200 |
7 Nov 2023 | CNY | 20.25 | 20.76 | 20.02 | 20.7 | 20.7 | +0.37 (+1.82%) | 1,114,100 |
6 Nov 2023 | CNY | 20.44 | 20.5 | 20.19 | 20.33 | 20.33 | -0.16 (-0.78%) | 806,483 |
3 Nov 2023 | CNY | 20.4 | 20.8 | 20.32 | 20.49 | 20.49 | -0.01 (-0.05%) | 713,500 |
2 Nov 2023 | CNY | 20.56 | 20.64 | 20.16 | 20.5 | 20.5 | -0.01 (-0.05%) | 833,800 |
1 Nov 2023 | CNY | 20.79 | 20.8 | 20.25 | 20.51 | 20.51 | -0.05 (-0.24%) | 1,152,500 |
31 Oct 2023 | CNY | 21.12 | 21.32 | 20.25 | 20.56 | 20.56 | -0.74 (-3.47%) | 2,160,000 |
30 Oct 2023 | CNY | 20.89 | 21.68 | 20.77 | 21.3 | 21.3 | +0.48 (+2.31%) | 3,322,983 |
27 Oct 2023 | CNY | 20.94 | 21.12 | 20.7 | 20.82 | 20.82 | -0.1 (-0.48%) | 1,708,400 |
26 Oct 2023 | CNY | 20.3 | 20.94 | 20 | 20.92 | 20.92 | +0.78 (+3.87%) | 3,195,400 |
25 Oct 2023 | CNY | 19.35 | 20.2 | 19.25 | 20.14 | 20.14 | +0.8 (+4.14%) | 3,232,000 |
24 Oct 2023 | CNY | 19.05 | 19.38 | 18.83 | 19.34 | 19.34 | +0.43 (+2.27%) | 1,281,123 |
23 Oct 2023 | CNY | 19.02 | 19.19 | 18.72 | 18.91 | 18.91 | -0.1 (-0.53%) | 1,061,900 |
20 Oct 2023 | CNY | 18.92 | 19.12 | 18.66 | 19.01 | 19.01 | +0.01 (+0.05%) | 792,841 |
19 Oct 2023 | CNY | 18.91 | 19.27 | 18.73 | 19 | 19 | 0.0 (0.0%) | 1,201,500 |
18 Oct 2023 | CNY | 18.9 | 19.07 | 18.75 | 19 | 19 | +0.1 (+0.53%) | 790,494 |
17 Oct 2023 | CNY | 18.87 | 19.11 | 18.67 | 18.9 | 18.9 | +0.08 (+0.43%) | 613,000 |
16 Oct 2023 | CNY | 18.79 | 18.99 | 18.62 | 18.82 | 18.82 | -0.01 (-0.05%) | 755,861 |
13 Oct 2023 | CNY | 18.9 | 18.92 | 18.62 | 18.83 | 18.83 | -0.11 (-0.58%) | 897,439 |
12 Oct 2023 | CNY | 18.77 | 19.63 | 18.77 | 18.94 | 18.94 | +0.16 (+0.85%) | 1,386,000 |
11 Oct 2023 | CNY | 18.5 | 18.82 | 18.5 | 18.78 | 18.78 | +0.2 (+1.08%) | 900,400 |
10 Oct 2023 | CNY | 18.76 | 18.79 | 18.5 | 18.58 | 18.58 | -0.21 (-1.12%) | 780,200 |