Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 17.31 | 17.5 | 16.96 | 17.12 | 17.12 | -0.28 (-1.61%) | 6,129,067 |
13 Nov 2023 | CNY | 17.29 | 17.63 | 17.07 | 17.4 | 17.4 | +0.06 (+0.35%) | 9,540,286 |
10 Nov 2023 | CNY | 16.69 | 17.6 | 16.4 | 17.34 | 17.34 | +0.59 (+3.52%) | 12,770,807 |
9 Nov 2023 | CNY | 16.73 | 16.89 | 16.62 | 16.75 | 16.75 | -0.05 (-0.30%) | 2,860,100 |
8 Nov 2023 | CNY | 16.81 | 16.95 | 16.66 | 16.8 | 16.8 | -0.08 (-0.47%) | 3,643,476 |
7 Nov 2023 | CNY | 16.86 | 16.95 | 16.68 | 16.88 | 16.88 | -0.04 (-0.24%) | 3,065,219 |
6 Nov 2023 | CNY | 16.73 | 16.93 | 16.53 | 16.92 | 16.92 | +0.32 (+1.93%) | 4,517,430 |
3 Nov 2023 | CNY | 16.41 | 16.65 | 16.31 | 16.6 | 16.6 | +0.19 (+1.16%) | 3,176,341 |
2 Nov 2023 | CNY | 16.39 | 16.65 | 16.22 | 16.41 | 16.41 | -0.16 (-0.97%) | 3,359,027 |
1 Nov 2023 | CNY | 16.37 | 16.72 | 16.31 | 16.57 | 16.57 | +0.26 (+1.59%) | 3,680,988 |
31 Oct 2023 | CNY | 16.68 | 16.72 | 16.17 | 16.31 | 16.31 | -0.13 (-0.79%) | 2,741,900 |
30 Oct 2023 | CNY | 16.24 | 16.55 | 16.15 | 16.44 | 16.44 | +0.06 (+0.37%) | 3,331,869 |
27 Oct 2023 | CNY | 16.12 | 16.39 | 16 | 16.38 | 16.38 | +0.25 (+1.55%) | 3,370,593 |
26 Oct 2023 | CNY | 16.08 | 16.2 | 15.95 | 16.13 | 16.13 | -0.08 (-0.49%) | 2,667,800 |
25 Oct 2023 | CNY | 16.25 | 16.47 | 16.17 | 16.21 | 16.21 | -0.06 (-0.37%) | 3,130,476 |
24 Oct 2023 | CNY | 15.64 | 16.47 | 15.64 | 16.27 | 16.27 | +0.7 (+4.50%) | 5,084,100 |
23 Oct 2023 | CNY | 16 | 16.06 | 15.54 | 15.57 | 15.57 | -0.63 (-3.89%) | 4,159,293 |
20 Oct 2023 | CNY | 16.18 | 16.59 | 16.08 | 16.2 | 16.2 | +0.1 (+0.62%) | 3,683,140 |
19 Oct 2023 | CNY | 16.37 | 16.58 | 16.07 | 16.1 | 16.1 | -0.41 (-2.48%) | 4,905,603 |
18 Oct 2023 | CNY | 17.35 | 17.35 | 16.43 | 16.51 | 16.51 | -0.96 (-5.50%) | 7,182,501 |
17 Oct 2023 | CNY | 17.53 | 17.6 | 17.16 | 17.47 | 17.47 | -0.53 (-2.94%) | 7,470,077 |
16 Oct 2023 | CNY | 17.14 | 18.14 | 17.05 | 18 | 18 | +1.12 (+6.64%) | 12,735,254 |
13 Oct 2023 | CNY | 17.14 | 17.27 | 16.8 | 16.88 | 16.88 | -0.32 (-1.86%) | 5,392,366 |
12 Oct 2023 | CNY | 17.23 | 17.35 | 17.06 | 17.2 | 17.2 | -0.27 (-1.55%) | 5,412,998 |
11 Oct 2023 | CNY | 18.02 | 18.15 | 17.4 | 17.47 | 17.47 | -1.18 (-6.33%) | 11,397,627 |
10 Oct 2023 | CNY | 18.77 | 19.8 | 18.51 | 18.65 | 18.65 | +0.33 (+1.80%) | 14,788,912 |
9 Oct 2023 | CNY | 18.19 | 18.68 | 18.07 | 18.32 | 18.32 | +0.02 (+0.11%) | 6,403,000 |
28 Sep 2023 | CNY | 18.08 | 18.45 | 17.94 | 18.3 | 18.3 | +0.35 (+1.95%) | 5,046,400 |
27 Sep 2023 | CNY | 17.59 | 18.27 | 17.54 | 17.95 | 17.95 | +0.26 (+1.47%) | 6,147,000 |
26 Sep 2023 | CNY | 17.52 | 17.9 | 17.46 | 17.69 | 17.69 | +0.01 (+0.06%) | 4,458,200 |