Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 17.67 | 17.87 | 17.53 | 17.85 | 17.85 | +0.06 (+0.34%) | 9,407,724 |
9 Nov 2023 | CNY | 17.78 | 18.1 | 17.71 | 17.79 | 17.79 | -0.06 (-0.34%) | 4,597,264 |
8 Nov 2023 | CNY | 18.1 | 18.11 | 17.66 | 17.85 | 17.85 | -0.25 (-1.38%) | 7,140,916 |
7 Nov 2023 | CNY | 18.02 | 18.21 | 17.8 | 18.1 | 18.1 | -0.05 (-0.28%) | 7,694,640 |
6 Nov 2023 | CNY | 17.55 | 18.35 | 17.55 | 18.15 | 18.15 | +0.86 (+4.97%) | 17,989,825 |
3 Nov 2023 | CNY | 16.57 | 17.62 | 16.53 | 17.29 | 17.29 | +0.7 (+4.22%) | 20,098,309 |
2 Nov 2023 | CNY | 16.88 | 16.99 | 16.5 | 16.59 | 16.59 | -0.29 (-1.72%) | 10,349,487 |
1 Nov 2023 | CNY | 17.3 | 17.41 | 16.68 | 16.88 | 16.88 | -0.3 (-1.75%) | 13,362,993 |
31 Oct 2023 | CNY | 17.68 | 17.77 | 16.78 | 17.18 | 17.18 | -0.46 (-2.61%) | 31,708,773 |
30 Oct 2023 | CNY | 16.1 | 17.64 | 16.06 | 17.64 | 17.64 | +1.6 (+9.98%) | 27,653,415 |
27 Oct 2023 | CNY | 15.1 | 16.23 | 15.02 | 16.04 | 16.04 | +1.15 (+7.72%) | 20,700,255 |
26 Oct 2023 | CNY | 14.67 | 14.96 | 14.41 | 14.89 | 14.89 | +0.14 (+0.95%) | 7,893,476 |
25 Oct 2023 | CNY | 14.8 | 14.97 | 14.71 | 14.75 | 14.75 | +0.05 (+0.34%) | 4,457,602 |
24 Oct 2023 | CNY | 14.77 | 14.97 | 14.56 | 14.7 | 14.7 | -0.02 (-0.14%) | 6,711,542 |
23 Oct 2023 | CNY | 14.9 | 15.05 | 14.65 | 14.72 | 14.72 | -0.29 (-1.93%) | 6,172,303 |
20 Oct 2023 | CNY | 15.04 | 15.35 | 14.98 | 15.01 | 15.01 | -0.11 (-0.73%) | 6,546,827 |
19 Oct 2023 | CNY | 15.38 | 15.65 | 15.12 | 15.12 | 15.12 | -0.28 (-1.82%) | 6,408,433 |
18 Oct 2023 | CNY | 15.75 | 15.75 | 15.38 | 15.4 | 15.4 | -0.37 (-2.35%) | 7,417,412 |
17 Oct 2023 | CNY | 15.81 | 15.99 | 15.56 | 15.77 | 15.77 | -0.08 (-0.50%) | 8,118,053 |
16 Oct 2023 | CNY | 16.85 | 16.85 | 15.66 | 15.85 | 15.85 | -1.1 (-6.49%) | 14,767,456 |
13 Oct 2023 | CNY | 17.11 | 17.12 | 16.85 | 16.95 | 16.95 | -0.17 (-0.99%) | 5,460,560 |
12 Oct 2023 | CNY | 17.18 | 17.25 | 16.9 | 17.12 | 17.12 | +0.16 (+0.94%) | 6,259,086 |
11 Oct 2023 | CNY | 17.14 | 17.23 | 16.94 | 16.96 | 16.96 | -0.11 (-0.64%) | 4,666,524 |
10 Oct 2023 | CNY | 17.2 | 17.35 | 17.01 | 17.07 | 17.07 | -0.09 (-0.52%) | 3,678,100 |
9 Oct 2023 | CNY | 17.05 | 17.4 | 16.9 | 17.16 | 17.16 | +0.19 (+1.12%) | 7,868,116 |
28 Sep 2023 | CNY | 16.87 | 17.08 | 16.65 | 16.97 | 16.97 | +0.16 (+0.95%) | 5,454,500 |
27 Sep 2023 | CNY | 16.71 | 17.15 | 16.63 | 16.81 | 16.81 | +0.06 (+0.36%) | 6,522,253 |
26 Sep 2023 | CNY | 16.96 | 17.08 | 16.65 | 16.75 | 16.75 | -0.27 (-1.59%) | 5,278,207 |
25 Sep 2023 | CNY | 17.31 | 17.31 | 16.94 | 17.02 | 17.02 | -0.29 (-1.68%) | 5,093,800 |
22 Sep 2023 | CNY | 17 | 17.36 | 16.86 | 17.31 | 17.31 | +0.31 (+1.82%) | 4,090,033 |