Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 15.33 | 15.6 | 15.25 | 15.46 | 15.46 | +0.09 (+0.59%) | 2,959,700 |
24 Nov 2023 | CNY | 15.8 | 15.82 | 15.25 | 15.37 | 15.37 | -0.35 (-2.23%) | 4,105,400 |
23 Nov 2023 | CNY | 15.68 | 15.8 | 15.6 | 15.72 | 15.72 | -0.05 (-0.32%) | 3,063,750 |
22 Nov 2023 | CNY | 15.9 | 16.04 | 15.72 | 15.77 | 15.77 | -0.23 (-1.44%) | 3,387,200 |
21 Nov 2023 | CNY | 16.02 | 16.19 | 15.8 | 16 | 16 | -0.02 (-0.12%) | 5,422,200 |
20 Nov 2023 | CNY | 15.9 | 16.29 | 15.87 | 16.02 | 16.02 | +0.09 (+0.56%) | 7,568,550 |
17 Nov 2023 | CNY | 15.75 | 15.98 | 15.73 | 15.93 | 15.93 | +0.09 (+0.57%) | 3,689,950 |
16 Nov 2023 | CNY | 15.8 | 15.97 | 15.71 | 15.84 | 15.84 | -0.01 (-0.06%) | 3,932,100 |
15 Nov 2023 | CNY | 16.04 | 16.09 | 15.75 | 15.85 | 15.85 | -0.21 (-1.31%) | 6,077,900 |
14 Nov 2023 | CNY | 15.72 | 16.32 | 15.51 | 16.06 | 16.06 | +0.39 (+2.49%) | 11,736,500 |
13 Nov 2023 | CNY | 15.11 | 15.77 | 15.07 | 15.67 | 15.67 | +0.63 (+4.19%) | 10,458,600 |
10 Nov 2023 | CNY | 14.97 | 15.27 | 14.91 | 15.04 | 15.04 | +0.05 (+0.33%) | 4,317,500 |
9 Nov 2023 | CNY | 15.16 | 15.4 | 14.98 | 14.99 | 14.99 | -0.3 (-1.96%) | 5,910,900 |
8 Nov 2023 | CNY | 15.09 | 15.3 | 15.01 | 15.29 | 15.29 | +0.08 (+0.53%) | 6,601,150 |
7 Nov 2023 | CNY | 15.25 | 15.28 | 14.94 | 15.21 | 15.21 | -0.11 (-0.72%) | 7,313,750 |
6 Nov 2023 | CNY | 15.48 | 15.48 | 15.11 | 15.32 | 15.32 | -0.07 (-0.45%) | 9,545,550 |
3 Nov 2023 | CNY | 14.9 | 15.55 | 14.9 | 15.39 | 15.39 | +0.29 (+1.92%) | 11,259,300 |
2 Nov 2023 | CNY | 15.19 | 15.6 | 14.81 | 15.1 | 15.1 | +0.04 (+0.27%) | 13,735,550 |
1 Nov 2023 | CNY | 14.57 | 15.06 | 14.57 | 15.06 | 15.06 | +0.38 (+2.59%) | 8,630,300 |
31 Oct 2023 | CNY | 14.84 | 14.84 | 14.45 | 14.68 | 14.68 | -0.17 (-1.14%) | 5,153,700 |
30 Oct 2023 | CNY | 14.4 | 14.87 | 14.4 | 14.85 | 14.85 | +0.3 (+2.06%) | 5,178,800 |
27 Oct 2023 | CNY | 14.48 | 14.68 | 14.21 | 14.55 | 14.55 | -0.02 (-0.14%) | 4,081,200 |
26 Oct 2023 | CNY | 14.46 | 14.62 | 14.27 | 14.57 | 14.57 | +0.01 (+0.07%) | 3,089,600 |
25 Oct 2023 | CNY | 14.32 | 14.59 | 14.32 | 14.56 | 14.56 | +0.21 (+1.46%) | 3,359,300 |
24 Oct 2023 | CNY | 13.79 | 14.4 | 13.71 | 14.35 | 14.35 | +0.55 (+3.99%) | 5,345,900 |
23 Oct 2023 | CNY | 13.82 | 14.15 | 13.7 | 13.8 | 13.8 | -0.34 (-2.40%) | 4,951,200 |
20 Oct 2023 | CNY | 14.45 | 14.8 | 14.13 | 14.14 | 14.14 | -0.25 (-1.74%) | 6,956,750 |
19 Oct 2023 | CNY | 14.15 | 14.92 | 14.1 | 14.39 | 14.39 | +0.17 (+1.20%) | 8,467,500 |
18 Oct 2023 | CNY | 14.59 | 14.62 | 14.19 | 14.22 | 14.22 | -0.3 (-2.07%) | 3,860,600 |
17 Oct 2023 | CNY | 14.38 | 14.57 | 14.32 | 14.52 | 14.52 | +0.15 (+1.04%) | 4,999,100 |