Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 17 | 17.06 | 16.85 | 17 | 17 | +0.12 (+0.71%) | 2,327,125 |
16 Nov 2023 | CNY | 17 | 17.14 | 16.86 | 16.88 | 16.88 | -0.17 (-1.00%) | 2,409,542 |
15 Nov 2023 | CNY | 17.17 | 17.28 | 17.02 | 17.05 | 17.05 | -0.09 (-0.53%) | 2,617,300 |
14 Nov 2023 | CNY | 16.97 | 17.26 | 16.9 | 17.14 | 17.14 | +0.17 (+1.00%) | 3,164,300 |
13 Nov 2023 | CNY | 16.88 | 17.04 | 16.85 | 16.97 | 16.97 | +0.19 (+1.13%) | 2,810,800 |
10 Nov 2023 | CNY | 16.73 | 17.07 | 16.67 | 16.78 | 16.78 | -0.02 (-0.12%) | 2,740,102 |
9 Nov 2023 | CNY | 16.93 | 17.09 | 16.71 | 16.8 | 16.8 | -0.16 (-0.94%) | 2,537,180 |
8 Nov 2023 | CNY | 16.99 | 17.1 | 16.85 | 16.96 | 16.96 | -0.12 (-0.70%) | 3,134,500 |
7 Nov 2023 | CNY | 16.97 | 17.2 | 16.92 | 17.08 | 17.08 | +0.03 (+0.18%) | 4,035,400 |
6 Nov 2023 | CNY | 16.91 | 17.09 | 16.7 | 17.05 | 17.05 | +0.2 (+1.19%) | 4,950,900 |
3 Nov 2023 | CNY | 16.42 | 16.94 | 16.37 | 16.85 | 16.85 | +0.42 (+2.56%) | 4,452,092 |
2 Nov 2023 | CNY | 16.67 | 16.83 | 16.42 | 16.43 | 16.43 | -0.24 (-1.44%) | 3,271,188 |
1 Nov 2023 | CNY | 16.5 | 16.92 | 16.5 | 16.67 | 16.67 | +0.03 (+0.18%) | 3,784,000 |
31 Oct 2023 | CNY | 16.56 | 16.76 | 16.43 | 16.64 | 16.64 | +0.08 (+0.48%) | 4,526,942 |
30 Oct 2023 | CNY | 16.15 | 16.59 | 16.14 | 16.56 | 16.56 | +0.31 (+1.91%) | 4,396,257 |
27 Oct 2023 | CNY | 16 | 16.35 | 15.83 | 16.25 | 16.25 | +0.2 (+1.25%) | 4,460,350 |
26 Oct 2023 | CNY | 15.48 | 16.17 | 15.48 | 16.05 | 16.05 | +0.42 (+2.69%) | 5,050,400 |
25 Oct 2023 | CNY | 15.55 | 15.76 | 15.42 | 15.63 | 15.63 | +0.04 (+0.26%) | 2,802,100 |
24 Oct 2023 | CNY | 15.09 | 15.63 | 14.85 | 15.59 | 15.59 | +0.54 (+3.59%) | 3,219,450 |
23 Oct 2023 | CNY | 15.52 | 15.63 | 15 | 15.05 | 15.05 | -0.49 (-3.15%) | 3,011,200 |
20 Oct 2023 | CNY | 15.97 | 16.36 | 15.53 | 15.54 | 15.54 | -0.59 (-3.66%) | 3,936,500 |
19 Oct 2023 | CNY | 15.82 | 16.61 | 15.81 | 16.13 | 16.13 | +0.22 (+1.38%) | 5,078,251 |
18 Oct 2023 | CNY | 16.19 | 16.42 | 15.9 | 15.91 | 15.91 | -0.31 (-1.91%) | 2,410,100 |
17 Oct 2023 | CNY | 16.19 | 16.33 | 15.98 | 16.22 | 16.22 | +0.03 (+0.19%) | 2,501,800 |
16 Oct 2023 | CNY | 16.45 | 16.49 | 16.12 | 16.19 | 16.19 | -0.2 (-1.22%) | 2,235,500 |
13 Oct 2023 | CNY | 16.31 | 16.53 | 16.29 | 16.39 | 16.39 | +0.02 (+0.12%) | 2,324,167 |
12 Oct 2023 | CNY | 16.35 | 16.42 | 16.24 | 16.37 | 16.37 | 0.0 (0.0%) | 2,039,269 |
11 Oct 2023 | CNY | 16.39 | 16.44 | 16.13 | 16.37 | 16.37 | +0.15 (+0.92%) | 2,932,800 |
10 Oct 2023 | CNY | 16.03 | 16.28 | 16.01 | 16.22 | 16.22 | +0.27 (+1.69%) | 2,517,568 |
9 Oct 2023 | CNY | 16.03 | 16.13 | 15.85 | 15.95 | 15.95 | -0.08 (-0.50%) | 2,242,000 |