Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2023 | CNY | 14.99 | 15.18 | 14.97 | 15.07 | 15.07 | -0.02 (-0.13%) | 18,599,925 |
2 Nov 2023 | CNY | 15.56 | 15.74 | 15.09 | 15.09 | 15.09 | -1.09 (-6.74%) | 38,866,156 |
1 Nov 2023 | CNY | 15.77 | 17.13 | 15.68 | 16.18 | 16.18 | +0.61 (+3.92%) | 69,373,287 |
31 Oct 2023 | CNY | 15.31 | 15.78 | 15.28 | 15.57 | 15.57 | +0.18 (+1.17%) | 24,735,896 |
30 Oct 2023 | CNY | 15.3 | 15.74 | 15.25 | 15.39 | 15.39 | -0.03 (-0.19%) | 26,632,679 |
27 Oct 2023 | CNY | 14.6 | 15.56 | 14.55 | 15.42 | 15.42 | +0.92 (+6.34%) | 33,339,179 |
26 Oct 2023 | CNY | 14.35 | 14.62 | 14.3 | 14.5 | 14.5 | -0.11 (-0.75%) | 14,494,245 |
25 Oct 2023 | CNY | 14.54 | 15.05 | 14.48 | 14.61 | 14.61 | +0.56 (+3.99%) | 27,985,679 |
24 Oct 2023 | CNY | 14.04 | 14.2 | 13.72 | 14.05 | 14.05 | +0.07 (+0.50%) | 20,941,392 |
23 Oct 2023 | CNY | 14.74 | 14.96 | 13.89 | 13.98 | 13.98 | -0.93 (-6.24%) | 27,245,865 |
20 Oct 2023 | CNY | 14.78 | 15.38 | 14.6 | 14.91 | 14.91 | -0.24 (-1.58%) | 19,841,763 |
19 Oct 2023 | CNY | 16.51 | 16.61 | 15.15 | 15.15 | 15.15 | -1.68 (-9.98%) | 46,282,023 |
18 Oct 2023 | CNY | 17.1 | 17.53 | 16.49 | 16.83 | 16.83 | -0.27 (-1.58%) | 27,721,168 |
17 Oct 2023 | CNY | 18.14 | 18.14 | 17.03 | 17.1 | 17.1 | -0.9 (-5%) | 28,978,740 |
16 Oct 2023 | CNY | 17.74 | 18.18 | 17.35 | 18 | 18 | +0.1 (+0.56%) | 31,831,820 |
13 Oct 2023 | CNY | 17.28 | 18.05 | 16.51 | 17.9 | 17.9 | +0.54 (+3.11%) | 43,102,613 |
12 Oct 2023 | CNY | 17.33 | 17.71 | 17.12 | 17.36 | 17.36 | +0.03 (+0.17%) | 24,652,820 |
11 Oct 2023 | CNY | 17.28 | 17.77 | 17.25 | 17.33 | 17.33 | -0.4 (-2.26%) | 28,389,833 |
10 Oct 2023 | CNY | 19.03 | 19.2 | 17.24 | 17.73 | 17.73 | -1.43 (-7.46%) | 66,840,069 |
9 Oct 2023 | CNY | 19.14 | 20.08 | 18.91 | 19.16 | 19.16 | -0.56 (-2.84%) | 44,307,316 |
28 Sep 2023 | CNY | 18.95 | 20.19 | 18.6 | 19.72 | 19.72 | +0.8 (+4.23%) | 57,012,854 |
27 Sep 2023 | CNY | 18.42 | 19.2 | 18.02 | 18.92 | 18.92 | +0.6 (+3.28%) | 58,996,516 |
26 Sep 2023 | CNY | 17.75 | 18.85 | 17.67 | 18.32 | 18.32 | +0.68 (+3.85%) | 55,925,198 |
25 Sep 2023 | CNY | 17.4 | 17.99 | 17.37 | 17.64 | 17.64 | +0.02 (+0.11%) | 25,428,532 |
22 Sep 2023 | CNY | 17.42 | 17.65 | 16.43 | 17.62 | 17.62 | +0.21 (+1.21%) | 31,615,205 |
21 Sep 2023 | CNY | 17.48 | 17.71 | 17.28 | 17.41 | 17.41 | -0.09 (-0.51%) | 18,541,998 |
20 Sep 2023 | CNY | 17.81 | 17.87 | 17.42 | 17.5 | 17.5 | -0.2 (-1.13%) | 28,599,656 |
19 Sep 2023 | CNY | 16.96 | 18.27 | 16.9 | 17.7 | 17.7 | +0.74 (+4.36%) | 48,556,648 |
18 Sep 2023 | CNY | 16.52 | 17.08 | 16.47 | 16.96 | 16.96 | +0.06 (+0.36%) | 14,761,932 |
15 Sep 2023 | CNY | 17.35 | 17.41 | 16.7 | 16.9 | 16.9 | -0.45 (-2.59%) | 22,095,653 |