Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 19.89 | 20.19 | 19.67 | 19.79 | 19.79 | -0.17 (-0.85%) | 13,317,086 |
16 Nov 2023 | CNY | 19.99 | 20.35 | 19.82 | 19.96 | 19.96 | -0.2 (-0.99%) | 13,326,629 |
15 Nov 2023 | CNY | 20.5 | 20.65 | 20.09 | 20.16 | 20.16 | -0.47 (-2.28%) | 19,074,062 |
14 Nov 2023 | CNY | 20 | 20.88 | 19.88 | 20.63 | 20.63 | +0.51 (+2.53%) | 25,430,591 |
13 Nov 2023 | CNY | 20.36 | 20.85 | 20.05 | 20.12 | 20.12 | -0.22 (-1.08%) | 25,268,949 |
10 Nov 2023 | CNY | 19.88 | 21.05 | 19.51 | 20.34 | 20.34 | +0.32 (+1.60%) | 30,876,410 |
9 Nov 2023 | CNY | 21 | 21.05 | 20 | 20.02 | 20.02 | -1.48 (-6.88%) | 38,206,919 |
8 Nov 2023 | CNY | 20.1 | 22.3 | 19.94 | 21.5 | 21.5 | +1.34 (+6.65%) | 58,570,030 |
7 Nov 2023 | CNY | 20 | 20.42 | 19.7 | 20.16 | 20.16 | +0.02 (+0.10%) | 34,404,698 |
6 Nov 2023 | CNY | 18.93 | 20.58 | 18.93 | 20.14 | 20.14 | +1.24 (+6.56%) | 37,161,346 |
3 Nov 2023 | CNY | 18.8 | 19.07 | 18.53 | 18.9 | 18.9 | -0.27 (-1.41%) | 19,920,330 |
2 Nov 2023 | CNY | 18.43 | 19.29 | 18.43 | 19.17 | 19.17 | +0.68 (+3.68%) | 29,147,752 |
1 Nov 2023 | CNY | 18.24 | 19.07 | 18.24 | 18.49 | 18.49 | -0.02 (-0.11%) | 14,410,802 |
31 Oct 2023 | CNY | 18.64 | 19.05 | 18.37 | 18.51 | 18.51 | -0.13 (-0.70%) | 15,471,102 |
30 Oct 2023 | CNY | 18.01 | 18.74 | 18.01 | 18.64 | 18.64 | +0.39 (+2.14%) | 16,519,126 |
27 Oct 2023 | CNY | 19.01 | 19.01 | 17.94 | 18.25 | 18.25 | -0.55 (-2.93%) | 19,012,512 |
26 Oct 2023 | CNY | 18.63 | 19.35 | 18.52 | 18.8 | 18.8 | -0.17 (-0.90%) | 22,262,707 |
25 Oct 2023 | CNY | 18.1 | 19.15 | 17.97 | 18.97 | 18.97 | +0.81 (+4.46%) | 25,070,677 |
24 Oct 2023 | CNY | 18.08 | 18.46 | 17.44 | 18.16 | 18.16 | -0.03 (-0.16%) | 20,798,206 |
23 Oct 2023 | CNY | 18.41 | 19.18 | 18.05 | 18.19 | 18.19 | -0.31 (-1.68%) | 22,688,220 |
20 Oct 2023 | CNY | 19.3 | 19.66 | 18.31 | 18.5 | 18.5 | -1.48 (-7.41%) | 33,720,728 |
19 Oct 2023 | CNY | 20.85 | 21.99 | 19.8 | 19.98 | 19.98 | -0.52 (-2.54%) | 47,165,436 |
18 Oct 2023 | CNY | 18.9 | 22.09 | 18.56 | 20.5 | 20.5 | +1.39 (+7.27%) | 48,988,181 |
17 Oct 2023 | CNY | 18.3 | 19.48 | 18.15 | 19.11 | 19.11 | +0.62 (+3.35%) | 32,738,973 |
16 Oct 2023 | CNY | 17.66 | 18.76 | 17.6 | 18.49 | 18.49 | +1.01 (+5.78%) | 25,555,476 |
13 Oct 2023 | CNY | 17.4 | 17.65 | 17.37 | 17.48 | 17.48 | -0.22 (-1.24%) | 6,583,382 |
12 Oct 2023 | CNY | 17.37 | 17.9 | 17.07 | 17.7 | 17.7 | +0.4 (+2.31%) | 11,867,592 |
11 Oct 2023 | CNY | 17.19 | 17.46 | 16.94 | 17.3 | 17.3 | +0.15 (+0.87%) | 6,494,120 |
10 Oct 2023 | CNY | 17.02 | 17.22 | 17 | 17.15 | 17.15 | +0.2 (+1.18%) | 4,448,914 |
9 Oct 2023 | CNY | 17.02 | 17.19 | 16.87 | 16.95 | 16.95 | -0.27 (-1.57%) | 4,721,723 |