Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 21.89 | 22.2 | 21.8 | 21.91 | 21.91 | +0.02 (+0.09%) | 656,732 |
9 Nov 2023 | CNY | 21.88 | 22.22 | 21.86 | 21.89 | 21.89 | -0.09 (-0.41%) | 733,219 |
8 Nov 2023 | CNY | 21.95 | 22.17 | 21.76 | 21.98 | 21.98 | +0.04 (+0.18%) | 517,649 |
7 Nov 2023 | CNY | 22.1 | 22.14 | 21.81 | 21.94 | 21.94 | -0.16 (-0.72%) | 501,553 |
6 Nov 2023 | CNY | 21.72 | 22.32 | 21.64 | 22.1 | 22.1 | +0.57 (+2.65%) | 850,555 |
3 Nov 2023 | CNY | 21.11 | 21.68 | 20.94 | 21.53 | 21.53 | +0.59 (+2.82%) | 939,834 |
2 Nov 2023 | CNY | 21.48 | 21.6 | 20.93 | 20.94 | 20.94 | -0.43 (-2.01%) | 706,562 |
1 Nov 2023 | CNY | 21.37 | 21.74 | 21.3 | 21.37 | 21.37 | -0.19 (-0.88%) | 692,499 |
31 Oct 2023 | CNY | 21.31 | 21.87 | 21.25 | 21.56 | 21.56 | -0.04 (-0.19%) | 740,715 |
30 Oct 2023 | CNY | 21.39 | 21.69 | 21 | 21.6 | 21.6 | +0.26 (+1.22%) | 767,764 |
27 Oct 2023 | CNY | 21 | 21.38 | 20.75 | 21.34 | 21.34 | +0.27 (+1.28%) | 615,653 |
26 Oct 2023 | CNY | 20.73 | 21.08 | 20.53 | 21.07 | 21.07 | +0.16 (+0.77%) | 507,940 |
25 Oct 2023 | CNY | 20.55 | 21.12 | 20.55 | 20.91 | 20.91 | +0.36 (+1.75%) | 470,494 |
24 Oct 2023 | CNY | 20.33 | 20.83 | 20.09 | 20.55 | 20.55 | +0.4 (+1.99%) | 650,144 |
23 Oct 2023 | CNY | 20.41 | 20.7 | 20.08 | 20.15 | 20.15 | -0.35 (-1.71%) | 536,813 |
20 Oct 2023 | CNY | 21.01 | 21.28 | 20.5 | 20.5 | 20.5 | -0.59 (-2.80%) | 1,014,796 |
19 Oct 2023 | CNY | 21.33 | 21.78 | 21.04 | 21.09 | 21.09 | -0.06 (-0.28%) | 505,190 |
18 Oct 2023 | CNY | 21.57 | 21.57 | 21.12 | 21.15 | 21.15 | -0.37 (-1.72%) | 455,571 |
17 Oct 2023 | CNY | 21.55 | 21.64 | 21.12 | 21.52 | 21.52 | +0.02 (+0.09%) | 584,918 |
16 Oct 2023 | CNY | 21.62 | 21.79 | 21.44 | 21.5 | 21.5 | -0.31 (-1.42%) | 600,242 |
13 Oct 2023 | CNY | 21.79 | 21.93 | 21.58 | 21.81 | 21.81 | +0.02 (+0.09%) | 597,783 |
12 Oct 2023 | CNY | 22.04 | 22.19 | 21.67 | 21.79 | 21.79 | -0.25 (-1.13%) | 654,204 |
11 Oct 2023 | CNY | 21.58 | 22.25 | 21.58 | 22.04 | 22.04 | +0.26 (+1.19%) | 1,182,689 |
10 Oct 2023 | CNY | 21.73 | 22.08 | 21.67 | 21.78 | 21.78 | -0.04 (-0.18%) | 728,788 |
9 Oct 2023 | CNY | 21.91 | 22.06 | 21.73 | 21.82 | 21.82 | -0.24 (-1.09%) | 962,584 |
28 Sep 2023 | CNY | 21.87 | 22.11 | 21.73 | 22.06 | 22.06 | +0.37 (+1.71%) | 866,797 |
27 Sep 2023 | CNY | 21.8 | 22.02 | 21.54 | 21.69 | 21.69 | +0.05 (+0.23%) | 877,071 |
26 Sep 2023 | CNY | 21.88 | 21.94 | 21.57 | 21.64 | 21.64 | -0.26 (-1.19%) | 589,022 |
25 Sep 2023 | CNY | 21.83 | 22 | 21.66 | 21.9 | 21.9 | +0.04 (+0.18%) | 725,783 |
22 Sep 2023 | CNY | 21.23 | 22 | 21 | 21.86 | 21.86 | +0.56 (+2.63%) | 1,361,239 |