Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 16.93 | 17.09 | 16.86 | 17.07 | 17.07 | +0.07 (+0.41%) | 401,464 |
16 Nov 2023 | CNY | 17.14 | 17.18 | 16.89 | 17 | 17 | -0.17 (-0.99%) | 636,997 |
15 Nov 2023 | CNY | 16.9 | 17.21 | 16.82 | 17.17 | 17.17 | +0.27 (+1.60%) | 1,013,978 |
14 Nov 2023 | CNY | 16.66 | 16.92 | 16.66 | 16.9 | 16.9 | +0.23 (+1.38%) | 727,736 |
13 Nov 2023 | CNY | 16.63 | 16.8 | 16.53 | 16.67 | 16.67 | -0.06 (-0.36%) | 540,050 |
10 Nov 2023 | CNY | 16.67 | 16.83 | 16.6 | 16.73 | 16.73 | -0.03 (-0.18%) | 475,536 |
9 Nov 2023 | CNY | 16.74 | 16.87 | 16.62 | 16.76 | 16.76 | +0.02 (+0.12%) | 731,040 |
8 Nov 2023 | CNY | 16.81 | 16.95 | 16.64 | 16.74 | 16.74 | -0.17 (-1.01%) | 475,866 |
7 Nov 2023 | CNY | 16.74 | 16.92 | 16.6 | 16.91 | 16.91 | +0.17 (+1.02%) | 732,300 |
6 Nov 2023 | CNY | 16.8 | 16.92 | 16.56 | 16.74 | 16.74 | +0.03 (+0.18%) | 951,305 |
3 Nov 2023 | CNY | 16.34 | 16.75 | 16.34 | 16.71 | 16.71 | +0.35 (+2.14%) | 755,500 |
2 Nov 2023 | CNY | 16.38 | 16.62 | 16.27 | 16.36 | 16.36 | -0.22 (-1.33%) | 693,291 |
1 Nov 2023 | CNY | 16.56 | 16.71 | 16.41 | 16.58 | 16.58 | +0.05 (+0.30%) | 1,184,295 |
31 Oct 2023 | CNY | 16.25 | 16.59 | 16.05 | 16.53 | 16.53 | +0.28 (+1.72%) | 1,483,370 |
30 Oct 2023 | CNY | 16.75 | 16.75 | 15.95 | 16.25 | 16.25 | -0.35 (-2.11%) | 2,026,584 |
27 Oct 2023 | CNY | 16.7 | 16.87 | 16.5 | 16.6 | 16.6 | 0.0 (0.0%) | 993,900 |
26 Oct 2023 | CNY | 17.09 | 17.16 | 15.86 | 16.6 | 16.6 | -0.5 (-2.92%) | 2,622,700 |
25 Oct 2023 | CNY | 16.88 | 17.5 | 16.85 | 17.1 | 17.1 | +0.94 (+5.82%) | 3,189,829 |
24 Oct 2023 | CNY | 15.77 | 16.25 | 15.7 | 16.16 | 16.16 | +0.45 (+2.86%) | 594,178 |
23 Oct 2023 | CNY | 15.98 | 16.07 | 15.62 | 15.71 | 15.71 | -0.27 (-1.69%) | 546,040 |
20 Oct 2023 | CNY | 16.1 | 16.35 | 15.95 | 15.98 | 15.98 | -0.13 (-0.81%) | 329,810 |
19 Oct 2023 | CNY | 16.24 | 16.4 | 16.08 | 16.11 | 16.11 | -0.17 (-1.04%) | 450,177 |
18 Oct 2023 | CNY | 16.38 | 16.44 | 16.15 | 16.28 | 16.28 | -0.18 (-1.09%) | 387,550 |
17 Oct 2023 | CNY | 16.49 | 16.49 | 16.26 | 16.46 | 16.46 | +0.07 (+0.43%) | 258,300 |
16 Oct 2023 | CNY | 16.76 | 16.87 | 16.22 | 16.39 | 16.39 | -0.37 (-2.21%) | 631,326 |
13 Oct 2023 | CNY | 16.77 | 16.85 | 16.57 | 16.76 | 16.76 | 0.0 (0.0%) | 522,210 |
12 Oct 2023 | CNY | 16.69 | 16.89 | 16.66 | 16.76 | 16.76 | +0.1 (+0.60%) | 606,000 |
11 Oct 2023 | CNY | 16.45 | 16.75 | 16.37 | 16.66 | 16.66 | +0.24 (+1.46%) | 641,555 |
10 Oct 2023 | CNY | 16.67 | 16.72 | 16.28 | 16.42 | 16.42 | -0.24 (-1.44%) | 743,690 |
9 Oct 2023 | CNY | 16.68 | 16.69 | 16.28 | 16.66 | 16.66 | +0.04 (+0.24%) | 1,082,540 |