Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 18.47 | 18.62 | 18.11 | 18.18 | 18.18 | -0.05 (-0.27%) | 8,153,390 |
14 Nov 2023 | CNY | 17.87 | 18.38 | 17.78 | 18.23 | 18.23 | +0.42 (+2.36%) | 11,406,150 |
13 Nov 2023 | CNY | 17.49 | 17.88 | 17.49 | 17.81 | 17.81 | +0.3 (+1.71%) | 8,687,530 |
10 Nov 2023 | CNY | 17.6 | 17.69 | 17.46 | 17.51 | 17.51 | -0.1 (-0.57%) | 5,813,980 |
9 Nov 2023 | CNY | 17.73 | 17.85 | 17.5 | 17.61 | 17.61 | -0.12 (-0.68%) | 8,337,480 |
8 Nov 2023 | CNY | 17.65 | 18 | 17.65 | 17.73 | 17.73 | +0.1 (+0.57%) | 10,898,560 |
7 Nov 2023 | CNY | 17.56 | 17.74 | 17.5 | 17.63 | 17.63 | +0.01 (+0.06%) | 7,068,680 |
6 Nov 2023 | CNY | 17.41 | 17.75 | 17.4 | 17.62 | 17.62 | +0.29 (+1.67%) | 9,800,640 |
3 Nov 2023 | CNY | 17.08 | 17.54 | 17.08 | 17.33 | 17.33 | +0.26 (+1.52%) | 7,580,240 |
2 Nov 2023 | CNY | 17.26 | 17.38 | 17.05 | 17.07 | 17.07 | -0.19 (-1.10%) | 8,203,540 |
1 Nov 2023 | CNY | 17.17 | 17.45 | 17.07 | 17.26 | 17.26 | +0.15 (+0.88%) | 10,419,930 |
31 Oct 2023 | CNY | 17.28 | 17.4 | 16.98 | 17.11 | 17.11 | -0.18 (-1.04%) | 9,595,130 |
30 Oct 2023 | CNY | 17.63 | 17.63 | 16.81 | 17.29 | 17.29 | -0.37 (-2.10%) | 17,472,830 |
27 Oct 2023 | CNY | 17.65 | 17.88 | 17.51 | 17.66 | 17.66 | +0.02 (+0.11%) | 9,216,140 |
26 Oct 2023 | CNY | 17 | 17.72 | 16.9 | 17.64 | 17.64 | +0.5 (+2.92%) | 10,183,550 |
25 Oct 2023 | CNY | 17.25 | 17.71 | 17.1 | 17.14 | 17.14 | -0.05 (-0.29%) | 11,687,740 |
24 Oct 2023 | CNY | 17.33 | 17.58 | 17 | 17.19 | 17.19 | -0.01 (-0.06%) | 9,520,350 |
23 Oct 2023 | CNY | 17.8 | 17.91 | 17.05 | 17.2 | 17.2 | -0.74 (-4.12%) | 9,091,740 |
20 Oct 2023 | CNY | 18.34 | 18.62 | 17.89 | 17.94 | 17.94 | -0.56 (-3.03%) | 8,219,970 |
19 Oct 2023 | CNY | 18.72 | 18.93 | 18.48 | 18.5 | 18.5 | -0.29 (-1.54%) | 6,656,440 |
18 Oct 2023 | CNY | 18.88 | 18.9 | 18.26 | 18.79 | 18.79 | -0.19 (-1.00%) | 8,890,050 |
17 Oct 2023 | CNY | 18.78 | 19.22 | 18.57 | 18.98 | 18.98 | +0.36 (+1.93%) | 11,197,570 |
16 Oct 2023 | CNY | 18.75 | 18.75 | 18.4 | 18.62 | 18.62 | -0.16 (-0.85%) | 8,793,740 |
13 Oct 2023 | CNY | 18.93 | 19.09 | 18.71 | 18.78 | 18.78 | -0.22 (-1.16%) | 7,435,490 |
12 Oct 2023 | CNY | 19.17 | 19.33 | 19 | 19 | 19 | -0.16 (-0.84%) | 6,260,140 |
11 Oct 2023 | CNY | 19.24 | 19.42 | 19.02 | 19.16 | 19.16 | -0.27 (-1.39%) | 10,288,640 |
10 Oct 2023 | CNY | 19.31 | 19.65 | 19.24 | 19.43 | 19.43 | +0.12 (+0.62%) | 9,745,390 |
9 Oct 2023 | CNY | 19.05 | 19.43 | 19.03 | 19.31 | 19.31 | +0.26 (+1.36%) | 10,962,450 |
28 Sep 2023 | CNY | 18.82 | 19.25 | 18.82 | 19.05 | 19.05 | +0.27 (+1.44%) | 8,722,030 |
27 Sep 2023 | CNY | 18.88 | 19 | 18.68 | 18.78 | 18.78 | -0.08 (-0.42%) | 6,982,080 |