Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 20.93 | 21.09 | 20.76 | 21 | 21 | +0.09 (+0.43%) | 1,562,959 |
13 Nov 2023 | CNY | 20.92 | 21.09 | 20.71 | 20.91 | 20.91 | +0.19 (+0.92%) | 1,632,295 |
10 Nov 2023 | CNY | 20.72 | 20.89 | 20.57 | 20.72 | 20.72 | -0.05 (-0.24%) | 1,327,153 |
9 Nov 2023 | CNY | 20.95 | 21.19 | 20.68 | 20.77 | 20.77 | -0.15 (-0.72%) | 1,840,025 |
8 Nov 2023 | CNY | 21.05 | 21.18 | 20.75 | 20.92 | 20.92 | -0.23 (-1.09%) | 1,811,990 |
7 Nov 2023 | CNY | 20.91 | 21.23 | 20.76 | 21.15 | 21.15 | +0.15 (+0.71%) | 2,412,019 |
6 Nov 2023 | CNY | 20.6 | 21.04 | 20.52 | 21 | 21 | +0.61 (+2.99%) | 2,134,984 |
3 Nov 2023 | CNY | 19.82 | 20.77 | 19.8 | 20.39 | 20.39 | +0.75 (+3.82%) | 2,585,980 |
2 Nov 2023 | CNY | 19.88 | 20.29 | 19.62 | 19.64 | 19.64 | -0.33 (-1.65%) | 1,374,608 |
1 Nov 2023 | CNY | 20.22 | 20.39 | 19.96 | 19.97 | 19.97 | -0.23 (-1.14%) | 1,957,824 |
31 Oct 2023 | CNY | 20.81 | 20.89 | 20.03 | 20.2 | 20.2 | -0.56 (-2.70%) | 1,963,405 |
30 Oct 2023 | CNY | 20.5 | 21.11 | 20.3 | 20.76 | 20.76 | +0.18 (+0.87%) | 2,417,445 |
27 Oct 2023 | CNY | 20.13 | 20.85 | 19.94 | 20.58 | 20.58 | +0.3 (+1.48%) | 2,215,312 |
26 Oct 2023 | CNY | 19.56 | 20.37 | 19.51 | 20.28 | 20.28 | +0.58 (+2.94%) | 2,548,953 |
25 Oct 2023 | CNY | 20 | 20.39 | 19.65 | 19.7 | 19.7 | -0.15 (-0.76%) | 2,374,345 |
24 Oct 2023 | CNY | 18.97 | 20.15 | 18.53 | 19.85 | 19.85 | +1.12 (+5.98%) | 4,023,796 |
23 Oct 2023 | CNY | 19.56 | 19.56 | 18.46 | 18.73 | 18.73 | -0.62 (-3.20%) | 2,275,759 |
20 Oct 2023 | CNY | 19.52 | 19.79 | 19.32 | 19.35 | 19.35 | -0.28 (-1.43%) | 1,531,866 |
19 Oct 2023 | CNY | 19.44 | 20 | 19.44 | 19.63 | 19.63 | -0.07 (-0.36%) | 1,557,751 |
18 Oct 2023 | CNY | 20 | 20 | 19.31 | 19.7 | 19.7 | -0.41 (-2.04%) | 2,053,115 |
17 Oct 2023 | CNY | 20.32 | 20.36 | 19.84 | 20.11 | 20.11 | -0.2 (-0.98%) | 1,890,980 |
16 Oct 2023 | CNY | 21.23 | 21.23 | 20.19 | 20.31 | 20.31 | -0.81 (-3.84%) | 3,081,303 |
13 Oct 2023 | CNY | 21.88 | 21.88 | 21 | 21.12 | 21.12 | -0.98 (-4.43%) | 2,804,311 |
12 Oct 2023 | CNY | 22.18 | 22.3 | 21.76 | 22.1 | 22.1 | +0.03 (+0.14%) | 2,030,978 |
11 Oct 2023 | CNY | 21.97 | 22.42 | 21.63 | 22.07 | 22.07 | +0.24 (+1.10%) | 2,560,476 |
10 Oct 2023 | CNY | 21.9 | 22.11 | 21.7 | 21.83 | 21.83 | -0.13 (-0.59%) | 2,494,047 |
9 Oct 2023 | CNY | 22.21 | 22.31 | 21.9 | 21.96 | 21.96 | -0.27 (-1.21%) | 2,400,788 |
28 Sep 2023 | CNY | 22.23 | 22.37 | 21.92 | 22.23 | 22.23 | +0.18 (+0.82%) | 2,007,821 |
27 Sep 2023 | CNY | 22.41 | 22.55 | 22.02 | 22.05 | 22.05 | -0.55 (-2.43%) | 4,554,058 |
26 Sep 2023 | CNY | 21.75 | 22.95 | 21.68 | 22.6 | 22.6 | +0.85 (+3.91%) | 5,418,356 |