Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2023 | CNY | 15.73 | 16.1 | 15.73 | 16.05 | 16.05 | +0.25 (+1.58%) | 2,893,391 |
22 Nov 2023 | CNY | 16.09 | 16.11 | 15.79 | 15.8 | 15.8 | -0.22 (-1.37%) | 2,900,190 |
21 Nov 2023 | CNY | 16.3 | 16.31 | 15.97 | 16.02 | 16.02 | -0.18 (-1.11%) | 4,422,218 |
20 Nov 2023 | CNY | 16.13 | 16.33 | 16.02 | 16.2 | 16.2 | +0.08 (+0.50%) | 3,731,036 |
17 Nov 2023 | CNY | 16.01 | 16.16 | 15.94 | 16.12 | 16.12 | +0.11 (+0.69%) | 3,097,571 |
16 Nov 2023 | CNY | 16.1 | 16.17 | 15.95 | 16.01 | 16.01 | -0.18 (-1.11%) | 2,727,164 |
15 Nov 2023 | CNY | 16.23 | 16.44 | 16.11 | 16.19 | 16.19 | 0.0 (0.0%) | 2,846,297 |
14 Nov 2023 | CNY | 16.01 | 16.32 | 15.88 | 16.19 | 16.19 | +0.24 (+1.50%) | 3,157,435 |
13 Nov 2023 | CNY | 16.05 | 16.14 | 15.8 | 15.95 | 15.95 | -0.09 (-0.56%) | 3,076,959 |
10 Nov 2023 | CNY | 16.1 | 16.1 | 15.9 | 16.04 | 16.04 | -0.11 (-0.68%) | 2,259,224 |
9 Nov 2023 | CNY | 16.22 | 16.22 | 16.09 | 16.15 | 16.15 | 0.0 (0.0%) | 1,729,482 |
8 Nov 2023 | CNY | 16.18 | 16.29 | 16.05 | 16.15 | 16.15 | -0.03 (-0.19%) | 3,473,779 |
7 Nov 2023 | CNY | 16.15 | 16.25 | 16.05 | 16.18 | 16.18 | -0.05 (-0.31%) | 2,320,962 |
6 Nov 2023 | CNY | 16.01 | 16.29 | 15.99 | 16.23 | 16.23 | +0.31 (+1.95%) | 3,323,964 |
3 Nov 2023 | CNY | 15.77 | 16.05 | 15.76 | 15.92 | 15.92 | +0.17 (+1.08%) | 2,397,544 |
2 Nov 2023 | CNY | 16.08 | 16.14 | 15.7 | 15.75 | 15.75 | -0.37 (-2.30%) | 3,065,357 |
1 Nov 2023 | CNY | 16.11 | 16.24 | 15.89 | 16.12 | 16.12 | +0.01 (+0.06%) | 2,836,600 |
31 Oct 2023 | CNY | 16.01 | 16.58 | 15.98 | 16.11 | 16.11 | +0.13 (+0.81%) | 5,442,360 |
30 Oct 2023 | CNY | 16.08 | 16.14 | 15.7 | 15.98 | 15.98 | -0.11 (-0.68%) | 5,040,425 |
27 Oct 2023 | CNY | 15.77 | 16.37 | 15.68 | 16.09 | 16.09 | +0.19 (+1.19%) | 4,221,273 |
26 Oct 2023 | CNY | 15.41 | 15.95 | 15.13 | 15.9 | 15.9 | +0.42 (+2.71%) | 6,811,236 |
25 Oct 2023 | CNY | 15.07 | 16.15 | 15.07 | 15.48 | 15.48 | +0.64 (+4.31%) | 8,961,134 |
24 Oct 2023 | CNY | 14.7 | 14.88 | 14.46 | 14.84 | 14.84 | +0.22 (+1.50%) | 3,207,015 |
23 Oct 2023 | CNY | 15.16 | 15.21 | 14.52 | 14.62 | 14.62 | -0.52 (-3.43%) | 3,752,005 |
20 Oct 2023 | CNY | 15.07 | 15.4 | 15.05 | 15.14 | 15.14 | -0.03 (-0.20%) | 2,850,880 |
19 Oct 2023 | CNY | 15.16 | 15.38 | 15 | 15.17 | 15.17 | +0.02 (+0.13%) | 3,195,807 |
18 Oct 2023 | CNY | 15.4 | 15.47 | 15.15 | 15.15 | 15.15 | -0.36 (-2.32%) | 2,748,612 |
17 Oct 2023 | CNY | 15.55 | 15.6 | 15.27 | 15.51 | 15.51 | +0.01 (+0.06%) | 3,205,090 |
16 Oct 2023 | CNY | 15.91 | 15.99 | 15.42 | 15.5 | 15.5 | -0.4 (-2.52%) | 3,382,101 |
13 Oct 2023 | CNY | 16.1 | 16.2 | 15.7 | 15.9 | 15.9 | -0.29 (-1.79%) | 4,109,731 |