Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 17 | 17.16 | 16.97 | 17.04 | 17.04 | -0.01 (-0.06%) | 1,851,700 |
24 Nov 2023 | CNY | 17.06 | 17.17 | 16.99 | 17.05 | 17.05 | 0.0 (0.0%) | 925,100 |
23 Nov 2023 | CNY | 17.02 | 17.07 | 16.84 | 17.05 | 17.05 | +0.03 (+0.18%) | 818,900 |
22 Nov 2023 | CNY | 17 | 17.18 | 16.84 | 17.02 | 17.02 | -0.08 (-0.47%) | 871,100 |
21 Nov 2023 | CNY | 17.09 | 17.23 | 17.02 | 17.1 | 17.1 | +0.02 (+0.12%) | 1,027,500 |
20 Nov 2023 | CNY | 17.02 | 17.1 | 16.9 | 17.08 | 17.08 | +0.14 (+0.83%) | 986,600 |
17 Nov 2023 | CNY | 16.9 | 16.97 | 16.86 | 16.94 | 16.94 | +0.04 (+0.24%) | 994,800 |
16 Nov 2023 | CNY | 16.97 | 17.04 | 16.86 | 16.9 | 16.9 | -0.08 (-0.47%) | 865,950 |
15 Nov 2023 | CNY | 17 | 17 | 16.86 | 16.98 | 16.98 | +0.09 (+0.53%) | 954,600 |
14 Nov 2023 | CNY | 16.89 | 16.98 | 16.82 | 16.89 | 16.89 | +0.05 (+0.30%) | 1,149,000 |
13 Nov 2023 | CNY | 16.88 | 16.88 | 16.58 | 16.84 | 16.84 | -0.03 (-0.18%) | 2,910,000 |
10 Nov 2023 | CNY | 16.4 | 16.87 | 16.3 | 16.87 | 16.87 | +0.48 (+2.93%) | 1,751,900 |
9 Nov 2023 | CNY | 16.25 | 16.48 | 16.18 | 16.39 | 16.39 | +0.14 (+0.86%) | 1,786,700 |
8 Nov 2023 | CNY | 16.19 | 16.31 | 16.09 | 16.25 | 16.25 | +0.05 (+0.31%) | 1,601,900 |
7 Nov 2023 | CNY | 15.9 | 16.24 | 15.76 | 16.2 | 16.2 | +0.36 (+2.27%) | 2,374,550 |
6 Nov 2023 | CNY | 16.15 | 16.28 | 15.66 | 15.84 | 15.84 | -0.32 (-1.98%) | 3,477,850 |
3 Nov 2023 | CNY | 16.18 | 16.43 | 16.08 | 16.16 | 16.16 | -0.03 (-0.19%) | 1,951,700 |
2 Nov 2023 | CNY | 16.34 | 16.45 | 16.16 | 16.19 | 16.19 | -0.15 (-0.92%) | 941,700 |
1 Nov 2023 | CNY | 16.26 | 16.44 | 16.14 | 16.34 | 16.34 | +0.07 (+0.43%) | 881,300 |
31 Oct 2023 | CNY | 16.1 | 16.33 | 15.98 | 16.27 | 16.27 | +0.13 (+0.81%) | 1,100,150 |
30 Oct 2023 | CNY | 16.15 | 16.45 | 16.12 | 16.14 | 16.14 | +0.06 (+0.37%) | 1,427,200 |
27 Oct 2023 | CNY | 15.89 | 16.18 | 15.73 | 16.08 | 16.08 | +0.19 (+1.20%) | 1,437,400 |
26 Oct 2023 | CNY | 16.07 | 16.25 | 15.73 | 15.89 | 15.89 | -0.18 (-1.12%) | 921,550 |
25 Oct 2023 | CNY | 15.95 | 16.31 | 15.91 | 16.07 | 16.07 | +0.22 (+1.39%) | 1,107,900 |
24 Oct 2023 | CNY | 15.11 | 15.87 | 14.98 | 15.85 | 15.85 | +0.74 (+4.90%) | 1,630,800 |
23 Oct 2023 | CNY | 15.49 | 15.49 | 15 | 15.11 | 15.11 | -0.4 (-2.58%) | 980,000 |
20 Oct 2023 | CNY | 15.55 | 15.73 | 15.42 | 15.51 | 15.51 | -0.11 (-0.70%) | 762,000 |
19 Oct 2023 | CNY | 15.88 | 15.92 | 15.5 | 15.62 | 15.62 | -0.31 (-1.95%) | 916,500 |
18 Oct 2023 | CNY | 16.16 | 16.31 | 15.83 | 15.93 | 15.93 | -0.27 (-1.67%) | 1,153,690 |
17 Oct 2023 | CNY | 16.05 | 16.29 | 15.98 | 16.2 | 16.2 | +0.25 (+1.57%) | 1,436,400 |