Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2023 | CNY | 16.3 | 16.45 | 15.77 | 15.85 | 15.85 | -0.55 (-3.35%) | 36,731,765 |
23 Nov 2023 | CNY | 16.43 | 16.51 | 16.01 | 16.4 | 16.4 | -0.08 (-0.49%) | 40,859,180 |
22 Nov 2023 | CNY | 16.5 | 17.09 | 16.48 | 16.48 | 16.48 | -0.34 (-2.02%) | 78,530,802 |
21 Nov 2023 | CNY | 17.15 | 17.88 | 16.72 | 16.82 | 16.82 | -0.26 (-1.52%) | 132,040,900 |
20 Nov 2023 | CNY | 15.45 | 17.08 | 15.37 | 17.08 | 17.08 | +1.55 (+9.98%) | 65,022,135 |
17 Nov 2023 | CNY | 15.65 | 15.71 | 15.39 | 15.53 | 15.53 | -0.17 (-1.08%) | 21,572,199 |
16 Nov 2023 | CNY | 15.5 | 16 | 15.41 | 15.7 | 15.7 | +0.06 (+0.38%) | 29,096,779 |
15 Nov 2023 | CNY | 15.86 | 16.03 | 15.56 | 15.64 | 15.64 | -0.22 (-1.39%) | 37,821,369 |
14 Nov 2023 | CNY | 15.12 | 16.23 | 15.07 | 15.86 | 15.86 | +0.79 (+5.24%) | 64,285,624 |
13 Nov 2023 | CNY | 14.84 | 15.26 | 14.8 | 15.07 | 15.07 | +0.35 (+2.38%) | 18,473,891 |
10 Nov 2023 | CNY | 15 | 15.07 | 14.7 | 14.72 | 14.72 | -0.32 (-2.13%) | 18,402,989 |
9 Nov 2023 | CNY | 15.27 | 15.46 | 15.02 | 15.04 | 15.04 | -0.3 (-1.96%) | 24,211,026 |
8 Nov 2023 | CNY | 15.03 | 15.57 | 14.95 | 15.34 | 15.34 | +0.29 (+1.93%) | 34,690,908 |
7 Nov 2023 | CNY | 15.03 | 15.11 | 14.86 | 15.05 | 15.05 | +0.01 (+0.07%) | 19,521,280 |
6 Nov 2023 | CNY | 14.34 | 15.05 | 14.34 | 15.04 | 15.04 | +0.7 (+4.88%) | 29,371,562 |
3 Nov 2023 | CNY | 14.08 | 14.45 | 13.9 | 14.34 | 14.34 | +0.26 (+1.85%) | 21,808,535 |
2 Nov 2023 | CNY | 14.1 | 14.43 | 14.06 | 14.08 | 14.08 | +0.06 (+0.43%) | 23,134,449 |
1 Nov 2023 | CNY | 14.1 | 14.47 | 13.99 | 14.02 | 14.02 | -0.14 (-0.99%) | 16,239,169 |
31 Oct 2023 | CNY | 14.3 | 14.45 | 14.01 | 14.16 | 14.16 | +0.09 (+0.64%) | 19,228,981 |
30 Oct 2023 | CNY | 13.77 | 14.13 | 13.77 | 14.07 | 14.07 | +0.14 (+1.01%) | 13,529,701 |
27 Oct 2023 | CNY | 13.85 | 14.03 | 13.57 | 13.93 | 13.93 | +0.06 (+0.43%) | 12,166,442 |
26 Oct 2023 | CNY | 13.77 | 13.93 | 13.62 | 13.87 | 13.87 | +0.02 (+0.14%) | 10,553,800 |
25 Oct 2023 | CNY | 13.59 | 14.04 | 13.58 | 13.85 | 13.85 | +0.27 (+1.99%) | 15,863,987 |
24 Oct 2023 | CNY | 13.19 | 13.77 | 13.14 | 13.58 | 13.58 | +0.51 (+3.90%) | 17,957,882 |
23 Oct 2023 | CNY | 13.48 | 13.6 | 13 | 13.07 | 13.07 | -0.5 (-3.68%) | 13,833,659 |
20 Oct 2023 | CNY | 13.96 | 14.02 | 13.51 | 13.57 | 13.57 | -0.44 (-3.14%) | 14,917,843 |
19 Oct 2023 | CNY | 14.18 | 14.36 | 14 | 14.01 | 14.01 | -0.22 (-1.55%) | 12,471,690 |
18 Oct 2023 | CNY | 14.48 | 14.48 | 14.08 | 14.23 | 14.23 | -0.36 (-2.47%) | 12,040,021 |
17 Oct 2023 | CNY | 14.52 | 14.73 | 14.41 | 14.59 | 14.59 | +0.07 (+0.48%) | 11,651,448 |
16 Oct 2023 | CNY | 14.78 | 14.78 | 14.44 | 14.52 | 14.52 | -0.26 (-1.76%) | 15,184,979 |