Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 17.79 | 17.79 | 17.56 | 17.67 | 17.67 | -0.12 (-0.67%) | 1,390,843 |
9 Nov 2023 | CNY | 17.79 | 17.92 | 17.63 | 17.79 | 17.79 | +0.01 (+0.06%) | 2,046,586 |
8 Nov 2023 | CNY | 17.86 | 17.88 | 17.63 | 17.78 | 17.78 | -0.09 (-0.50%) | 2,125,156 |
7 Nov 2023 | CNY | 18.03 | 18.13 | 17.7 | 17.87 | 17.87 | -0.08 (-0.45%) | 2,036,258 |
6 Nov 2023 | CNY | 17.8 | 18 | 17.67 | 17.95 | 17.95 | +0.31 (+1.76%) | 2,489,856 |
3 Nov 2023 | CNY | 17.34 | 17.76 | 17.32 | 17.64 | 17.64 | +0.32 (+1.85%) | 2,088,399 |
2 Nov 2023 | CNY | 17.64 | 17.83 | 17.31 | 17.32 | 17.32 | -0.32 (-1.81%) | 1,590,513 |
1 Nov 2023 | CNY | 17.43 | 17.87 | 17.35 | 17.64 | 17.64 | +0.16 (+0.92%) | 2,077,878 |
31 Oct 2023 | CNY | 17.77 | 17.77 | 17.37 | 17.48 | 17.48 | -0.2 (-1.13%) | 1,854,693 |
30 Oct 2023 | CNY | 17.6 | 17.78 | 17.33 | 17.68 | 17.68 | +0.06 (+0.34%) | 2,309,032 |
27 Oct 2023 | CNY | 17.5 | 17.7 | 17.27 | 17.62 | 17.62 | -0.03 (-0.17%) | 2,845,054 |
26 Oct 2023 | CNY | 17.31 | 17.73 | 17.09 | 17.65 | 17.65 | +0.2 (+1.15%) | 2,658,933 |
25 Oct 2023 | CNY | 17.44 | 17.65 | 17.31 | 17.45 | 17.45 | +0.08 (+0.46%) | 2,473,053 |
24 Oct 2023 | CNY | 16.35 | 17.65 | 16.35 | 17.37 | 17.37 | +1.14 (+7.02%) | 5,493,687 |
23 Oct 2023 | CNY | 16.92 | 17.02 | 16.12 | 16.23 | 16.23 | -0.79 (-4.64%) | 3,149,065 |
20 Oct 2023 | CNY | 17.43 | 17.54 | 16.97 | 17.02 | 17.02 | -0.37 (-2.13%) | 2,473,226 |
19 Oct 2023 | CNY | 17.04 | 17.78 | 17.01 | 17.39 | 17.39 | +0.16 (+0.93%) | 3,461,448 |
18 Oct 2023 | CNY | 17.91 | 17.91 | 17.08 | 17.23 | 17.23 | -0.7 (-3.90%) | 4,383,131 |
17 Oct 2023 | CNY | 18.59 | 18.59 | 17.72 | 17.93 | 17.93 | -0.67 (-3.60%) | 4,615,518 |
16 Oct 2023 | CNY | 18.33 | 18.75 | 18.11 | 18.6 | 18.6 | +0.3 (+1.64%) | 4,631,017 |
13 Oct 2023 | CNY | 18.71 | 18.71 | 18.24 | 18.3 | 18.3 | -0.55 (-2.92%) | 3,540,955 |
12 Oct 2023 | CNY | 19.06 | 19.11 | 18.62 | 18.85 | 18.85 | -0.33 (-1.72%) | 5,362,658 |
11 Oct 2023 | CNY | 18.26 | 19.24 | 18.01 | 19.18 | 19.18 | +0.93 (+5.10%) | 8,397,072 |
10 Oct 2023 | CNY | 18.38 | 18.51 | 18.14 | 18.25 | 18.25 | -0.22 (-1.19%) | 3,499,208 |
9 Oct 2023 | CNY | 18.67 | 18.81 | 18.31 | 18.47 | 18.47 | -0.34 (-1.81%) | 3,688,091 |
28 Sep 2023 | CNY | 19.16 | 19.27 | 18.71 | 18.81 | 18.81 | -0.45 (-2.34%) | 5,482,166 |
27 Sep 2023 | CNY | 18.75 | 19.57 | 18.72 | 19.26 | 19.26 | +0.56 (+2.99%) | 8,829,910 |
26 Sep 2023 | CNY | 18.42 | 19.11 | 18.15 | 18.7 | 18.7 | +0.1 (+0.54%) | 6,047,252 |
25 Sep 2023 | CNY | 18.29 | 18.67 | 18 | 18.6 | 18.6 | +0.23 (+1.25%) | 6,286,022 |
22 Sep 2023 | CNY | 17.79 | 18.43 | 17.75 | 18.37 | 18.37 | +0.56 (+3.14%) | 3,909,629 |