Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2023 | CNY | 17.31 | 17.73 | 17.31 | 17.63 | 17.63 | +0.23 (+1.32%) | 1,668,327 |
2 Nov 2023 | CNY | 17.78 | 17.9 | 17.4 | 17.4 | 17.4 | -0.42 (-2.36%) | 2,503,841 |
1 Nov 2023 | CNY | 17.38 | 17.85 | 17.28 | 17.82 | 17.82 | +0.44 (+2.53%) | 3,369,939 |
31 Oct 2023 | CNY | 17.31 | 17.56 | 17.18 | 17.38 | 17.38 | -0.01 (-0.06%) | 2,257,109 |
30 Oct 2023 | CNY | 17.03 | 17.5 | 17.03 | 17.39 | 17.39 | +0.26 (+1.52%) | 2,728,189 |
27 Oct 2023 | CNY | 16.64 | 17.2 | 16.5 | 17.13 | 17.13 | +0.38 (+2.27%) | 3,482,576 |
26 Oct 2023 | CNY | 16.54 | 16.78 | 16.16 | 16.75 | 16.75 | +0.21 (+1.27%) | 2,617,583 |
25 Oct 2023 | CNY | 16.5 | 17 | 16.49 | 16.54 | 16.54 | +0.12 (+0.73%) | 3,409,830 |
24 Oct 2023 | CNY | 16.28 | 16.46 | 15.97 | 16.42 | 16.42 | +0.13 (+0.80%) | 3,955,420 |
23 Oct 2023 | CNY | 17.09 | 17.24 | 16.1 | 16.29 | 16.29 | -0.78 (-4.57%) | 3,560,873 |
20 Oct 2023 | CNY | 16.87 | 17.45 | 16.68 | 17.07 | 17.07 | +0.18 (+1.07%) | 3,896,228 |
19 Oct 2023 | CNY | 17.51 | 17.58 | 16.8 | 16.89 | 16.89 | -0.74 (-4.20%) | 4,133,364 |
18 Oct 2023 | CNY | 17.95 | 17.95 | 17.61 | 17.63 | 17.63 | -0.35 (-1.95%) | 1,931,719 |
17 Oct 2023 | CNY | 18.13 | 18.26 | 17.81 | 17.98 | 17.98 | -0.14 (-0.77%) | 1,992,108 |
16 Oct 2023 | CNY | 18.58 | 18.58 | 18.06 | 18.12 | 18.12 | -0.36 (-1.95%) | 2,261,883 |
13 Oct 2023 | CNY | 18.64 | 18.69 | 18.28 | 18.48 | 18.48 | -0.34 (-1.81%) | 3,596,094 |
12 Oct 2023 | CNY | 18.55 | 19.08 | 18.31 | 18.82 | 18.82 | +0.67 (+3.69%) | 6,843,044 |
11 Oct 2023 | CNY | 17.83 | 18.43 | 17.8 | 18.15 | 18.15 | +0.35 (+1.97%) | 3,568,314 |
10 Oct 2023 | CNY | 17.78 | 18.03 | 17.71 | 17.8 | 17.8 | +0.08 (+0.45%) | 2,107,288 |
9 Oct 2023 | CNY | 17.7 | 17.95 | 17.58 | 17.72 | 17.72 | +0.07 (+0.40%) | 2,230,950 |
28 Sep 2023 | CNY | 17.4 | 17.84 | 17.4 | 17.65 | 17.65 | +0.21 (+1.20%) | 2,083,104 |
27 Sep 2023 | CNY | 17.45 | 17.88 | 17.33 | 17.44 | 17.44 | -0.01 (-0.06%) | 2,613,981 |
26 Sep 2023 | CNY | 17.67 | 17.91 | 17.4 | 17.45 | 17.45 | -0.46 (-2.57%) | 3,355,588 |
25 Sep 2023 | CNY | 17.49 | 18.63 | 17.38 | 17.91 | 17.91 | +0.41 (+2.34%) | 6,271,615 |
22 Sep 2023 | CNY | 17.19 | 17.52 | 17.06 | 17.5 | 17.5 | +0.24 (+1.39%) | 2,849,875 |
21 Sep 2023 | CNY | 17.51 | 17.75 | 17.25 | 17.26 | 17.26 | -0.4 (-2.27%) | 2,627,118 |
20 Sep 2023 | CNY | 18 | 18.04 | 17.6 | 17.66 | 17.66 | -0.38 (-2.11%) | 2,992,457 |
19 Sep 2023 | CNY | 18.32 | 18.55 | 17.96 | 18.04 | 18.04 | -0.28 (-1.53%) | 2,309,170 |
18 Sep 2023 | CNY | 17.94 | 18.67 | 17.8 | 18.32 | 18.32 | +0.3 (+1.66%) | 3,696,082 |
15 Sep 2023 | CNY | 17.86 | 18.2 | 17.57 | 18.02 | 18.02 | +0.2 (+1.12%) | 2,966,133 |