Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 17.36 | 17.57 | 17.03 | 17.14 | 17.14 | +0.37 (+2.21%) | 11,860,160 |
14 Nov 2023 | CNY | 16.94 | 16.96 | 16.6 | 16.77 | 16.77 | -0.1 (-0.59%) | 4,855,800 |
13 Nov 2023 | CNY | 16.1 | 16.93 | 16.1 | 16.87 | 16.87 | +0.85 (+5.31%) | 10,974,610 |
10 Nov 2023 | CNY | 15.98 | 16.15 | 15.81 | 16.02 | 16.02 | +0.17 (+1.07%) | 4,696,540 |
9 Nov 2023 | CNY | 15.73 | 16.19 | 15.7 | 15.85 | 15.85 | +0.22 (+1.41%) | 5,666,910 |
8 Nov 2023 | CNY | 15.96 | 15.97 | 15.52 | 15.63 | 15.63 | -0.4 (-2.50%) | 6,379,890 |
7 Nov 2023 | CNY | 16.04 | 16.12 | 15.93 | 16.03 | 16.03 | +0.04 (+0.25%) | 4,580,700 |
6 Nov 2023 | CNY | 16.3 | 16.37 | 15.95 | 15.99 | 15.99 | -0.22 (-1.36%) | 6,411,140 |
3 Nov 2023 | CNY | 16.31 | 16.52 | 16.18 | 16.21 | 16.21 | 0.0 (0.0%) | 6,137,550 |
2 Nov 2023 | CNY | 16.65 | 16.74 | 16.15 | 16.21 | 16.21 | -0.41 (-2.47%) | 7,499,300 |
1 Nov 2023 | CNY | 16.68 | 16.88 | 16.3 | 16.62 | 16.62 | +0.24 (+1.47%) | 9,490,500 |
31 Oct 2023 | CNY | 16.6 | 16.7 | 16.22 | 16.38 | 16.38 | -0.21 (-1.27%) | 5,739,680 |
30 Oct 2023 | CNY | 16.07 | 16.87 | 16.07 | 16.59 | 16.59 | +0.54 (+3.36%) | 11,155,620 |
27 Oct 2023 | CNY | 15.68 | 16.4 | 15.6 | 16.05 | 16.05 | +0.33 (+2.10%) | 9,646,060 |
26 Oct 2023 | CNY | 15.76 | 15.87 | 15.36 | 15.72 | 15.72 | -0.35 (-2.18%) | 7,689,800 |
25 Oct 2023 | CNY | 15.92 | 16.44 | 15.83 | 16.07 | 16.07 | +0.83 (+5.45%) | 12,834,070 |
24 Oct 2023 | CNY | 14.99 | 15.35 | 14.99 | 15.24 | 15.24 | +0.32 (+2.14%) | 6,296,600 |
23 Oct 2023 | CNY | 15.24 | 15.41 | 14.85 | 14.92 | 14.92 | -0.57 (-3.68%) | 9,152,100 |
20 Oct 2023 | CNY | 15.61 | 15.71 | 15.4 | 15.49 | 15.49 | -0.24 (-1.53%) | 4,219,600 |
19 Oct 2023 | CNY | 15.58 | 15.93 | 15.5 | 15.73 | 15.73 | -0.01 (-0.06%) | 5,517,400 |
18 Oct 2023 | CNY | 15.85 | 16.08 | 15.63 | 15.74 | 15.74 | -0.11 (-0.69%) | 6,026,600 |
17 Oct 2023 | CNY | 15.76 | 15.9 | 15.54 | 15.85 | 15.85 | +0.2 (+1.28%) | 7,016,800 |
16 Oct 2023 | CNY | 16.05 | 16.17 | 15.6 | 15.65 | 15.65 | -0.45 (-2.80%) | 10,277,600 |
13 Oct 2023 | CNY | 16.28 | 16.36 | 15.8 | 16.1 | 16.1 | -0.17 (-1.04%) | 7,915,950 |
12 Oct 2023 | CNY | 15.87 | 16.33 | 15.8 | 16.27 | 16.27 | +0.48 (+3.04%) | 10,190,400 |
11 Oct 2023 | CNY | 15.82 | 15.99 | 15.7 | 15.79 | 15.79 | +0.02 (+0.13%) | 6,175,130 |
10 Oct 2023 | CNY | 15.91 | 16.1 | 15.67 | 15.77 | 15.77 | -0.2 (-1.25%) | 7,644,490 |
9 Oct 2023 | CNY | 15.79 | 16.1 | 15.79 | 15.97 | 15.97 | -0.05 (-0.31%) | 6,327,650 |
28 Sep 2023 | CNY | 16.32 | 16.32 | 15.9 | 16.02 | 16.02 | -0.15 (-0.93%) | 5,817,800 |
27 Sep 2023 | CNY | 16.55 | 16.61 | 16.05 | 16.17 | 16.17 | -0.2 (-1.22%) | 7,320,200 |