Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 16.41 | 16.48 | 15.96 | 16.01 | 16.01 | -0.46 (-2.79%) | 5,325,640 |
24 Nov 2023 | CNY | 16.45 | 16.66 | 16.26 | 16.47 | 16.47 | +0.01 (+0.06%) | 5,939,100 |
23 Nov 2023 | CNY | 15.91 | 16.62 | 15.88 | 16.46 | 16.46 | +0.56 (+3.52%) | 8,905,460 |
22 Nov 2023 | CNY | 15.82 | 16.2 | 15.72 | 15.9 | 15.9 | -0.1 (-0.63%) | 6,450,060 |
21 Nov 2023 | CNY | 15.71 | 16.62 | 15.7 | 16 | 16 | +0.3 (+1.91%) | 9,536,730 |
20 Nov 2023 | CNY | 15.62 | 15.88 | 15.45 | 15.7 | 15.7 | +0.14 (+0.90%) | 3,604,640 |
17 Nov 2023 | CNY | 15.53 | 15.61 | 15.36 | 15.56 | 15.56 | 0.0 (0.0%) | 1,997,300 |
16 Nov 2023 | CNY | 15.77 | 15.77 | 15.56 | 15.56 | 15.56 | -0.21 (-1.33%) | 2,171,920 |
15 Nov 2023 | CNY | 15.85 | 15.96 | 15.72 | 15.77 | 15.77 | +0.04 (+0.25%) | 2,511,540 |
14 Nov 2023 | CNY | 15.67 | 15.85 | 15.67 | 15.73 | 15.73 | +0.03 (+0.19%) | 2,500,110 |
13 Nov 2023 | CNY | 15.73 | 15.78 | 15.4 | 15.7 | 15.7 | +0.07 (+0.45%) | 3,619,300 |
10 Nov 2023 | CNY | 15.65 | 15.67 | 15.43 | 15.63 | 15.63 | -0.03 (-0.19%) | 2,532,690 |
9 Nov 2023 | CNY | 15.57 | 15.89 | 15.52 | 15.66 | 15.66 | +0.14 (+0.90%) | 3,429,340 |
8 Nov 2023 | CNY | 15.66 | 15.69 | 15.49 | 15.52 | 15.52 | -0.1 (-0.64%) | 2,885,420 |
7 Nov 2023 | CNY | 15.73 | 15.73 | 15.48 | 15.62 | 15.62 | -0.02 (-0.13%) | 2,035,200 |
6 Nov 2023 | CNY | 15.4 | 15.69 | 15.34 | 15.64 | 15.64 | +0.37 (+2.42%) | 3,196,300 |
3 Nov 2023 | CNY | 15.16 | 15.37 | 15.11 | 15.27 | 15.27 | +0.09 (+0.59%) | 2,362,860 |
2 Nov 2023 | CNY | 15.44 | 15.45 | 15.16 | 15.18 | 15.18 | -0.21 (-1.36%) | 2,232,590 |
1 Nov 2023 | CNY | 15.4 | 15.59 | 15.3 | 15.39 | 15.39 | +0.09 (+0.59%) | 2,671,300 |
31 Oct 2023 | CNY | 15.33 | 15.45 | 15.12 | 15.3 | 15.3 | -0.12 (-0.78%) | 2,925,420 |
30 Oct 2023 | CNY | 15.29 | 15.55 | 15.29 | 15.42 | 15.42 | -0.02 (-0.13%) | 2,571,220 |
27 Oct 2023 | CNY | 14.93 | 15.49 | 14.9 | 15.44 | 15.44 | +0.34 (+2.25%) | 3,414,670 |
26 Oct 2023 | CNY | 15.25 | 15.25 | 14.9 | 15.1 | 15.1 | -0.15 (-0.98%) | 3,229,440 |
25 Oct 2023 | CNY | 15.58 | 15.58 | 15.21 | 15.25 | 15.25 | +0.54 (+3.67%) | 4,931,830 |
24 Oct 2023 | CNY | 14.46 | 14.77 | 14.33 | 14.71 | 14.71 | +0.25 (+1.73%) | 2,484,530 |
23 Oct 2023 | CNY | 14.69 | 14.78 | 14.35 | 14.46 | 14.46 | -0.23 (-1.57%) | 2,360,550 |
20 Oct 2023 | CNY | 14.6 | 14.88 | 14.45 | 14.69 | 14.69 | +0.02 (+0.14%) | 2,498,270 |
19 Oct 2023 | CNY | 14.82 | 14.95 | 14.65 | 14.67 | 14.67 | -0.18 (-1.21%) | 2,638,960 |
18 Oct 2023 | CNY | 15.13 | 15.16 | 14.82 | 14.85 | 14.85 | -0.32 (-2.11%) | 2,581,440 |
17 Oct 2023 | CNY | 15.03 | 15.23 | 15 | 15.17 | 15.17 | +0.13 (+0.86%) | 1,738,150 |