Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 15.98 | 16.11 | 15.88 | 16.11 | 16.11 | +0.12 (+0.75%) | 2,408,000 |
13 Nov 2023 | CNY | 15.91 | 16.04 | 15.81 | 15.99 | 15.99 | +0.08 (+0.50%) | 1,906,800 |
10 Nov 2023 | CNY | 15.88 | 16.08 | 15.75 | 15.91 | 15.91 | -0.05 (-0.31%) | 2,260,800 |
9 Nov 2023 | CNY | 16.1 | 16.15 | 15.89 | 15.96 | 15.96 | -0.12 (-0.75%) | 2,569,600 |
8 Nov 2023 | CNY | 15.75 | 16.08 | 15.7 | 16.08 | 16.08 | +0.29 (+1.84%) | 3,581,930 |
7 Nov 2023 | CNY | 15.75 | 15.87 | 15.63 | 15.79 | 15.79 | -0.05 (-0.32%) | 2,410,370 |
6 Nov 2023 | CNY | 15.77 | 15.87 | 15.74 | 15.84 | 15.84 | +0.13 (+0.83%) | 2,760,500 |
3 Nov 2023 | CNY | 15.5 | 15.98 | 15.35 | 15.71 | 15.71 | +0.21 (+1.35%) | 3,530,550 |
2 Nov 2023 | CNY | 15.55 | 16.14 | 15.46 | 15.5 | 15.5 | -0.36 (-2.27%) | 4,806,800 |
1 Nov 2023 | CNY | 16.5 | 16.76 | 15.84 | 15.86 | 15.86 | +0.03 (+0.19%) | 7,208,700 |
31 Oct 2023 | CNY | 15.45 | 15.93 | 15.44 | 15.83 | 15.83 | +0.35 (+2.26%) | 4,461,630 |
30 Oct 2023 | CNY | 15.27 | 15.53 | 15.27 | 15.48 | 15.48 | +0.07 (+0.45%) | 2,702,490 |
27 Oct 2023 | CNY | 15.14 | 15.48 | 15.09 | 15.41 | 15.41 | +0.19 (+1.25%) | 3,381,700 |
26 Oct 2023 | CNY | 15 | 15.24 | 14.75 | 15.22 | 15.22 | -0.1 (-0.65%) | 3,905,420 |
25 Oct 2023 | CNY | 15 | 15.4 | 15 | 15.32 | 15.32 | +0.43 (+2.89%) | 4,059,260 |
24 Oct 2023 | CNY | 14.8 | 15.03 | 14.7 | 14.89 | 14.89 | +0.08 (+0.54%) | 3,131,800 |
23 Oct 2023 | CNY | 15.04 | 15.24 | 14.69 | 14.81 | 14.81 | -0.25 (-1.66%) | 2,712,300 |
20 Oct 2023 | CNY | 15.06 | 15.34 | 14.98 | 15.06 | 15.06 | -0.1 (-0.66%) | 2,252,700 |
19 Oct 2023 | CNY | 15.19 | 15.42 | 14.83 | 15.16 | 15.16 | -0.06 (-0.39%) | 3,389,400 |
18 Oct 2023 | CNY | 15.69 | 15.69 | 15.22 | 15.22 | 15.22 | -0.38 (-2.44%) | 2,832,200 |
17 Oct 2023 | CNY | 15.37 | 15.78 | 15.23 | 15.6 | 15.6 | +0.18 (+1.17%) | 3,298,210 |
16 Oct 2023 | CNY | 15.33 | 15.5 | 15.23 | 15.42 | 15.42 | +0.04 (+0.26%) | 2,454,510 |
13 Oct 2023 | CNY | 15.72 | 15.72 | 15.31 | 15.38 | 15.38 | -0.43 (-2.72%) | 3,968,100 |
12 Oct 2023 | CNY | 15.76 | 15.89 | 15.69 | 15.81 | 15.81 | +0.11 (+0.70%) | 2,781,400 |
11 Oct 2023 | CNY | 15.91 | 15.98 | 15.67 | 15.7 | 15.7 | -0.2 (-1.26%) | 3,153,300 |
10 Oct 2023 | CNY | 16 | 16.18 | 15.85 | 15.9 | 15.9 | -0.11 (-0.69%) | 2,472,000 |
9 Oct 2023 | CNY | 16.41 | 16.41 | 15.91 | 16.01 | 16.01 | -0.4 (-2.44%) | 3,112,900 |
28 Sep 2023 | CNY | 16.52 | 16.65 | 16.02 | 16.41 | 16.41 | -0.07 (-0.42%) | 3,545,620 |
27 Sep 2023 | CNY | 16.35 | 16.69 | 16.33 | 16.48 | 16.48 | -0.01 (-0.06%) | 3,306,060 |
26 Sep 2023 | CNY | 16.87 | 16.87 | 16.49 | 16.49 | 16.49 | -0.42 (-2.48%) | 4,268,400 |