Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | CNY | 19.25 | 19.29 | 18.78 | 18.84 | 18.84 | -0.45 (-2.33%) | 5,327,056 |
20 Nov 2023 | CNY | 18.9 | 19.34 | 18.9 | 19.29 | 19.29 | +0.35 (+1.85%) | 4,491,950 |
17 Nov 2023 | CNY | 18.81 | 19.05 | 18.67 | 18.94 | 18.94 | +0.11 (+0.58%) | 3,552,004 |
16 Nov 2023 | CNY | 19.02 | 19.2 | 18.82 | 18.83 | 18.83 | -0.11 (-0.58%) | 4,733,202 |
15 Nov 2023 | CNY | 19.06 | 19.18 | 18.81 | 18.94 | 18.94 | +0.01 (+0.05%) | 4,781,514 |
14 Nov 2023 | CNY | 18.58 | 18.93 | 18.53 | 18.93 | 18.93 | +0.32 (+1.72%) | 4,514,800 |
13 Nov 2023 | CNY | 18.33 | 18.62 | 18.21 | 18.61 | 18.61 | +0.34 (+1.86%) | 4,610,700 |
10 Nov 2023 | CNY | 18.6 | 18.6 | 18.24 | 18.27 | 18.27 | -0.33 (-1.77%) | 4,019,900 |
9 Nov 2023 | CNY | 18.49 | 18.74 | 18.32 | 18.6 | 18.6 | +0.16 (+0.87%) | 7,323,300 |
8 Nov 2023 | CNY | 18.41 | 18.63 | 18.28 | 18.44 | 18.44 | +0.03 (+0.16%) | 6,229,700 |
7 Nov 2023 | CNY | 18.28 | 18.5 | 18.11 | 18.41 | 18.41 | +0.14 (+0.77%) | 5,128,000 |
6 Nov 2023 | CNY | 17.88 | 18.28 | 17.88 | 18.27 | 18.27 | +0.42 (+2.35%) | 6,841,400 |
3 Nov 2023 | CNY | 17.54 | 17.92 | 17.32 | 17.85 | 17.85 | +0.5 (+2.88%) | 6,598,448 |
2 Nov 2023 | CNY | 17.97 | 18 | 17.3 | 17.35 | 17.35 | -0.37 (-2.09%) | 4,375,900 |
1 Nov 2023 | CNY | 17.91 | 18.01 | 17.58 | 17.72 | 17.72 | -0.22 (-1.23%) | 4,317,300 |
31 Oct 2023 | CNY | 18.18 | 18.3 | 17.71 | 17.94 | 17.94 | -0.13 (-0.72%) | 5,576,200 |
30 Oct 2023 | CNY | 17.77 | 18.13 | 17.56 | 18.07 | 18.07 | +0.3 (+1.69%) | 7,769,100 |
27 Oct 2023 | CNY | 17.99 | 18.11 | 17.32 | 17.77 | 17.77 | -0.17 (-0.95%) | 6,035,900 |
26 Oct 2023 | CNY | 17.21 | 17.96 | 17.21 | 17.94 | 17.94 | +0.32 (+1.82%) | 6,476,000 |
25 Oct 2023 | CNY | 17.27 | 17.86 | 17.27 | 17.62 | 17.62 | +0.35 (+2.03%) | 8,366,900 |
24 Oct 2023 | CNY | 17.18 | 17.69 | 16.83 | 17.27 | 17.27 | -0.51 (-2.87%) | 11,520,512 |
23 Oct 2023 | CNY | 17.54 | 19.18 | 17.52 | 17.78 | 17.78 | +0.18 (+1.02%) | 12,044,200 |
20 Oct 2023 | CNY | 18.38 | 18.41 | 17.6 | 17.6 | 17.6 | -1.6 (-8.33%) | 18,191,709 |
19 Oct 2023 | CNY | 17.77 | 19.83 | 17.75 | 19.2 | 19.2 | +1.17 (+6.49%) | 24,351,312 |
18 Oct 2023 | CNY | 18.76 | 18.76 | 18 | 18.03 | 18.03 | -0.92 (-4.85%) | 6,619,300 |
17 Oct 2023 | CNY | 18.8 | 18.95 | 18.5 | 18.95 | 18.95 | +0.12 (+0.64%) | 5,677,200 |
16 Oct 2023 | CNY | 19.21 | 19.3 | 18.7 | 18.83 | 18.83 | -0.33 (-1.72%) | 6,238,900 |
13 Oct 2023 | CNY | 19.64 | 19.69 | 18.8 | 19.16 | 19.16 | -0.53 (-2.69%) | 9,574,841 |
12 Oct 2023 | CNY | 19.98 | 20.05 | 19.35 | 19.69 | 19.69 | -0.13 (-0.66%) | 8,380,712 |
11 Oct 2023 | CNY | 20.33 | 20.34 | 19.68 | 19.82 | 19.82 | -0.51 (-2.51%) | 9,895,409 |