Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 15.85 | 16.04 | 15.38 | 15.77 | 15.77 | -0.1 (-0.63%) | 32,259,870 |
24 Nov 2023 | CNY | 16.61 | 16.85 | 15.8 | 15.87 | 15.87 | -1.1 (-6.48%) | 45,167,900 |
23 Nov 2023 | CNY | 18.02 | 18.35 | 16.97 | 16.97 | 16.97 | -1.89 (-10.02%) | 53,996,200 |
22 Nov 2023 | CNY | 19.67 | 19.88 | 18.86 | 18.86 | 18.86 | -2.1 (-10.02%) | 70,181,630 |
21 Nov 2023 | CNY | 20.19 | 20.96 | 18.89 | 20.96 | 20.96 | +1.91 (+10.03%) | 107,135,850 |
20 Nov 2023 | CNY | 17.7 | 19.97 | 17.4 | 19.05 | 19.05 | +0.9 (+4.96%) | 102,524,900 |
17 Nov 2023 | CNY | 18.97 | 19.59 | 17.6 | 18.15 | 18.15 | -1.1 (-5.71%) | 89,355,150 |
16 Nov 2023 | CNY | 19.23 | 20.31 | 18.71 | 19.25 | 19.25 | +0.79 (+4.28%) | 122,769,590 |
15 Nov 2023 | CNY | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | +1.68 (+10.01%) | 5,755,170 |
14 Nov 2023 | CNY | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | +1.53 (+10.03%) | 7,056,600 |
13 Nov 2023 | CNY | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | +1.39 (+10.03%) | 11,122,210 |
10 Nov 2023 | CNY | 14.1 | 14.1 | 13.6 | 13.86 | 13.86 | -0.43 (-3.01%) | 21,446,500 |
9 Nov 2023 | CNY | 14.13 | 15.09 | 13.66 | 14.29 | 14.29 | +0.27 (+1.93%) | 34,663,700 |
8 Nov 2023 | CNY | 14.13 | 14.48 | 13.9 | 14.02 | 14.02 | -0.05 (-0.36%) | 23,718,600 |
7 Nov 2023 | CNY | 13.99 | 14.21 | 13.82 | 14.07 | 14.07 | +0.08 (+0.57%) | 32,841,790 |
6 Nov 2023 | CNY | 13.31 | 14.53 | 13.25 | 13.99 | 13.99 | +0.78 (+5.90%) | 43,808,100 |
3 Nov 2023 | CNY | 13.13 | 13.3 | 12.98 | 13.21 | 13.21 | +0.01 (+0.08%) | 11,821,800 |
2 Nov 2023 | CNY | 13.56 | 13.58 | 13.16 | 13.2 | 13.2 | -0.25 (-1.86%) | 11,705,100 |
1 Nov 2023 | CNY | 13.58 | 13.71 | 13.37 | 13.45 | 13.45 | -0.3 (-2.18%) | 17,577,450 |
31 Oct 2023 | CNY | 13.31 | 14.13 | 13.25 | 13.75 | 13.75 | +0.29 (+2.15%) | 29,161,740 |
30 Oct 2023 | CNY | 13.22 | 13.68 | 13.16 | 13.46 | 13.46 | +0.14 (+1.05%) | 17,059,790 |
27 Oct 2023 | CNY | 13.36 | 13.52 | 13.02 | 13.32 | 13.32 | -0.01 (-0.08%) | 17,280,700 |
26 Oct 2023 | CNY | 13.11 | 13.9 | 13.1 | 13.33 | 13.33 | 0.0 (0.0%) | 31,585,620 |
25 Oct 2023 | CNY | 12.21 | 13.33 | 12.06 | 13.33 | 13.33 | +1.21 (+9.98%) | 25,433,790 |
24 Oct 2023 | CNY | 11.94 | 12.35 | 11.86 | 12.12 | 12.12 | +0.29 (+2.45%) | 8,357,420 |
23 Oct 2023 | CNY | 12.38 | 12.52 | 11.75 | 11.83 | 11.83 | -0.49 (-3.98%) | 8,055,870 |
20 Oct 2023 | CNY | 12.52 | 12.7 | 12.29 | 12.32 | 12.32 | -0.34 (-2.69%) | 7,898,760 |
19 Oct 2023 | CNY | 12.85 | 13.19 | 12.57 | 12.66 | 12.66 | -0.19 (-1.48%) | 10,221,700 |
18 Oct 2023 | CNY | 13.12 | 13.24 | 12.8 | 12.85 | 12.85 | -0.63 (-4.67%) | 15,522,260 |
17 Oct 2023 | CNY | 13.63 | 13.93 | 13.25 | 13.48 | 13.48 | -0.09 (-0.66%) | 19,870,800 |