Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | CNY | 16.62 | 16.74 | 16.35 | 16.38 | 16.38 | -0.32 (-1.92%) | 1,264,200 |
21 Nov 2023 | CNY | 16.56 | 16.81 | 16.42 | 16.7 | 16.7 | +0.13 (+0.78%) | 1,564,000 |
20 Nov 2023 | CNY | 16.66 | 16.76 | 16.45 | 16.57 | 16.57 | -0.1 (-0.60%) | 2,102,146 |
17 Nov 2023 | CNY | 16.6 | 16.73 | 16.55 | 16.67 | 16.67 | -0.03 (-0.18%) | 1,374,611 |
16 Nov 2023 | CNY | 16.78 | 16.94 | 16.55 | 16.7 | 16.7 | -0.11 (-0.65%) | 1,722,850 |
15 Nov 2023 | CNY | 17.08 | 17.11 | 16.67 | 16.81 | 16.81 | -0.22 (-1.29%) | 1,980,548 |
14 Nov 2023 | CNY | 17.03 | 17.2 | 16.79 | 17.03 | 17.03 | -0.05 (-0.29%) | 3,058,289 |
13 Nov 2023 | CNY | 17.03 | 17.17 | 16.45 | 17.08 | 17.08 | +0.02 (+0.12%) | 3,985,946 |
10 Nov 2023 | CNY | 17.41 | 17.48 | 17.02 | 17.06 | 17.06 | -0.46 (-2.63%) | 1,685,597 |
9 Nov 2023 | CNY | 17.4 | 17.69 | 16.92 | 17.52 | 17.52 | +0.23 (+1.33%) | 4,515,336 |
8 Nov 2023 | CNY | 16.57 | 17.29 | 16.46 | 17.29 | 17.29 | +0.74 (+4.47%) | 3,092,669 |
7 Nov 2023 | CNY | 16.56 | 16.69 | 16.39 | 16.55 | 16.55 | -0.05 (-0.30%) | 1,395,079 |
6 Nov 2023 | CNY | 16.69 | 16.8 | 16.23 | 16.6 | 16.6 | -0.08 (-0.48%) | 3,529,252 |
3 Nov 2023 | CNY | 16.61 | 16.86 | 16.4 | 16.68 | 16.68 | +0.04 (+0.24%) | 2,131,230 |
2 Nov 2023 | CNY | 16.77 | 17 | 16.46 | 16.64 | 16.64 | -0.3 (-1.77%) | 4,284,064 |
1 Nov 2023 | CNY | 16.87 | 17.04 | 16.7 | 16.94 | 16.94 | +0.03 (+0.18%) | 2,303,100 |
31 Oct 2023 | CNY | 16.73 | 17.14 | 16.73 | 16.91 | 16.91 | +0.04 (+0.24%) | 2,616,270 |
30 Oct 2023 | CNY | 17.42 | 17.66 | 16.67 | 16.87 | 16.87 | -0.76 (-4.31%) | 5,879,548 |
27 Oct 2023 | CNY | 17 | 17.77 | 16.75 | 17.63 | 17.63 | +0.7 (+4.13%) | 4,659,747 |
26 Oct 2023 | CNY | 16.41 | 17.41 | 16.4 | 16.93 | 16.93 | +0.28 (+1.68%) | 6,015,653 |
25 Oct 2023 | CNY | 16.41 | 16.81 | 16.01 | 16.65 | 16.65 | +0.11 (+0.67%) | 7,389,050 |
24 Oct 2023 | CNY | 15.93 | 16.64 | 15.93 | 16.54 | 16.54 | +0.44 (+2.73%) | 7,480,773 |
23 Oct 2023 | CNY | 15.55 | 16.69 | 15.52 | 16.1 | 16.1 | +0.19 (+1.19%) | 7,149,148 |
20 Oct 2023 | CNY | 15.97 | 16.12 | 15.81 | 15.91 | 15.91 | -0.3 (-1.85%) | 3,636,678 |
19 Oct 2023 | CNY | 15.87 | 16.41 | 15.76 | 16.21 | 16.21 | +0.3 (+1.89%) | 4,078,400 |
18 Oct 2023 | CNY | 16.03 | 16.26 | 15.76 | 15.91 | 15.91 | -0.19 (-1.18%) | 3,539,911 |
17 Oct 2023 | CNY | 15.8 | 16.25 | 15.66 | 16.1 | 16.1 | +0.28 (+1.77%) | 4,262,326 |
16 Oct 2023 | CNY | 16.12 | 16.35 | 15.72 | 15.82 | 15.82 | -0.34 (-2.10%) | 6,457,895 |
13 Oct 2023 | CNY | 15.73 | 16.57 | 15.73 | 16.16 | 16.16 | +0.56 (+3.59%) | 5,949,151 |
12 Oct 2023 | CNY | 15 | 15.72 | 14.98 | 15.6 | 15.6 | +0.65 (+4.35%) | 6,161,785 |