Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 16.76 | 16.86 | 16.29 | 16.36 | 16.36 | -0.27 (-1.62%) | 5,275,000 |
24 Nov 2023 | CNY | 16.59 | 16.73 | 16.41 | 16.63 | 16.63 | -0.33 (-1.95%) | 5,143,947 |
23 Nov 2023 | CNY | 16.88 | 17.07 | 16.8 | 16.96 | 16.96 | +0.16 (+0.95%) | 3,140,500 |
22 Nov 2023 | CNY | 16.96 | 17.09 | 16.8 | 16.8 | 16.8 | -0.23 (-1.35%) | 4,274,578 |
21 Nov 2023 | CNY | 17.21 | 17.29 | 17.01 | 17.03 | 17.03 | -0.17 (-0.99%) | 4,093,100 |
20 Nov 2023 | CNY | 16.95 | 17.24 | 16.91 | 17.2 | 17.2 | +0.18 (+1.06%) | 3,624,159 |
17 Nov 2023 | CNY | 16.76 | 17.1 | 16.75 | 17.02 | 17.02 | +0.21 (+1.25%) | 2,815,900 |
16 Nov 2023 | CNY | 16.89 | 17.05 | 16.77 | 16.81 | 16.81 | -0.17 (-1.00%) | 1,967,900 |
15 Nov 2023 | CNY | 17.05 | 17.11 | 16.86 | 16.98 | 16.98 | +0.04 (+0.24%) | 2,308,800 |
14 Nov 2023 | CNY | 17.02 | 17.07 | 16.86 | 16.94 | 16.94 | -0.04 (-0.24%) | 2,411,000 |
13 Nov 2023 | CNY | 17.14 | 17.28 | 16.88 | 16.98 | 16.98 | -0.16 (-0.93%) | 2,984,900 |
10 Nov 2023 | CNY | 17.01 | 17.24 | 16.9 | 17.14 | 17.14 | +0.01 (+0.06%) | 3,012,570 |
9 Nov 2023 | CNY | 17.27 | 17.44 | 17.05 | 17.13 | 17.13 | -0.14 (-0.81%) | 2,802,400 |
8 Nov 2023 | CNY | 17.1 | 17.4 | 17.01 | 17.27 | 17.27 | +0.13 (+0.76%) | 4,225,500 |
7 Nov 2023 | CNY | 17.2 | 17.35 | 17.13 | 17.14 | 17.14 | -0.06 (-0.35%) | 2,596,124 |
6 Nov 2023 | CNY | 17.08 | 17.44 | 17.08 | 17.2 | 17.2 | +0.05 (+0.29%) | 3,826,900 |
3 Nov 2023 | CNY | 17.35 | 17.45 | 17.11 | 17.15 | 17.15 | -0.2 (-1.15%) | 3,171,300 |
2 Nov 2023 | CNY | 17.21 | 17.55 | 17.21 | 17.35 | 17.35 | +0.1 (+0.58%) | 5,984,705 |
1 Nov 2023 | CNY | 17.09 | 17.39 | 17.02 | 17.25 | 17.25 | -0.04 (-0.23%) | 4,757,400 |
31 Oct 2023 | CNY | 16.88 | 17.5 | 16.52 | 17.29 | 17.29 | +0.88 (+5.36%) | 10,150,311 |
30 Oct 2023 | CNY | 15.88 | 16.5 | 15.85 | 16.41 | 16.41 | +0.5 (+3.14%) | 4,111,900 |
27 Oct 2023 | CNY | 15.05 | 16.06 | 14.91 | 15.91 | 15.91 | +0.79 (+5.22%) | 4,711,963 |
26 Oct 2023 | CNY | 15.12 | 15.25 | 15.01 | 15.12 | 15.12 | -0.05 (-0.33%) | 1,939,100 |
25 Oct 2023 | CNY | 15.39 | 15.43 | 15.05 | 15.17 | 15.17 | -0.06 (-0.39%) | 2,511,158 |
24 Oct 2023 | CNY | 15.02 | 15.52 | 15.02 | 15.23 | 15.23 | +0.17 (+1.13%) | 2,545,400 |
23 Oct 2023 | CNY | 15.3 | 15.41 | 14.98 | 15.06 | 15.06 | -0.37 (-2.40%) | 3,498,259 |
20 Oct 2023 | CNY | 15.79 | 15.79 | 15.35 | 15.43 | 15.43 | -0.44 (-2.77%) | 3,628,400 |
19 Oct 2023 | CNY | 15.91 | 16.1 | 15.66 | 15.87 | 15.87 | -0.13 (-0.81%) | 2,479,673 |
18 Oct 2023 | CNY | 16.31 | 16.36 | 16 | 16 | 16 | -0.49 (-2.97%) | 2,837,000 |
17 Oct 2023 | CNY | 16.42 | 16.55 | 16.01 | 16.49 | 16.49 | -0.08 (-0.48%) | 3,747,400 |