Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2023 | CNY | 19.07 | 19.63 | 19.01 | 19.42 | 19.42 | +0.46 (+2.43%) | 8,768,973 |
3 Nov 2023 | CNY | 18.83 | 19.1 | 18.6 | 18.96 | 18.96 | +0.3 (+1.61%) | 7,316,962 |
2 Nov 2023 | CNY | 18.67 | 18.93 | 18.6 | 18.66 | 18.66 | -0.08 (-0.43%) | 6,378,363 |
1 Nov 2023 | CNY | 18.94 | 19.03 | 18.58 | 18.74 | 18.74 | -0.23 (-1.21%) | 6,399,932 |
31 Oct 2023 | CNY | 18.79 | 19.12 | 18.61 | 18.97 | 18.97 | +0.16 (+0.85%) | 10,126,636 |
30 Oct 2023 | CNY | 18.1 | 18.91 | 18.03 | 18.81 | 18.81 | +0.51 (+2.79%) | 10,266,976 |
27 Oct 2023 | CNY | 17.9 | 18.36 | 17.45 | 18.3 | 18.3 | +0.15 (+0.83%) | 10,733,950 |
26 Oct 2023 | CNY | 17.58 | 18.27 | 17.45 | 18.15 | 18.15 | +0.44 (+2.48%) | 6,784,721 |
25 Oct 2023 | CNY | 17.6 | 18.55 | 17.6 | 17.71 | 17.71 | +0.32 (+1.84%) | 7,386,233 |
24 Oct 2023 | CNY | 17.24 | 17.55 | 17.12 | 17.39 | 17.39 | +0.27 (+1.58%) | 3,800,516 |
23 Oct 2023 | CNY | 17.61 | 17.68 | 17.02 | 17.12 | 17.12 | -0.54 (-3.06%) | 4,213,936 |
20 Oct 2023 | CNY | 17.96 | 18.05 | 17.62 | 17.66 | 17.66 | -0.3 (-1.67%) | 3,919,521 |
19 Oct 2023 | CNY | 18 | 18.24 | 17.71 | 17.96 | 17.96 | -0.12 (-0.66%) | 4,776,460 |
18 Oct 2023 | CNY | 18.7 | 18.79 | 18.05 | 18.08 | 18.08 | -0.72 (-3.83%) | 6,531,636 |
17 Oct 2023 | CNY | 19.07 | 19.33 | 18.65 | 18.8 | 18.8 | -0.17 (-0.90%) | 4,528,531 |
16 Oct 2023 | CNY | 19.64 | 19.75 | 18.86 | 18.97 | 18.97 | -0.57 (-2.92%) | 8,074,064 |
13 Oct 2023 | CNY | 19.12 | 19.8 | 19 | 19.54 | 19.54 | +0.31 (+1.61%) | 8,317,511 |
12 Oct 2023 | CNY | 19.09 | 19.45 | 18.96 | 19.23 | 19.23 | +0.18 (+0.94%) | 5,093,388 |
11 Oct 2023 | CNY | 18.62 | 19.48 | 18.61 | 19.05 | 19.05 | +0.55 (+2.97%) | 8,866,699 |
10 Oct 2023 | CNY | 19.04 | 19.06 | 18.5 | 18.5 | 18.5 | -0.48 (-2.53%) | 4,885,557 |
9 Oct 2023 | CNY | 19.1 | 19.1 | 18.61 | 18.98 | 18.98 | +0.01 (+0.05%) | 4,483,220 |
28 Sep 2023 | CNY | 19.45 | 19.58 | 18.88 | 18.97 | 18.97 | -0.51 (-2.62%) | 8,026,316 |
27 Sep 2023 | CNY | 18.98 | 19.57 | 18.98 | 19.48 | 19.48 | +0.48 (+2.53%) | 7,497,042 |
26 Sep 2023 | CNY | 18.88 | 19.44 | 18.77 | 19 | 19 | +0.1 (+0.53%) | 6,561,657 |
25 Sep 2023 | CNY | 18.8 | 18.99 | 18.57 | 18.9 | 18.9 | +0.09 (+0.48%) | 3,181,274 |
22 Sep 2023 | CNY | 18.26 | 18.84 | 18.21 | 18.81 | 18.81 | +0.42 (+2.28%) | 3,752,349 |
21 Sep 2023 | CNY | 18.5 | 18.7 | 18.34 | 18.39 | 18.39 | -0.22 (-1.18%) | 3,562,600 |
20 Sep 2023 | CNY | 18.77 | 18.97 | 18.61 | 18.61 | 18.61 | -0.18 (-0.96%) | 2,674,700 |
19 Sep 2023 | CNY | 19 | 19.25 | 18.69 | 18.79 | 18.79 | -0.26 (-1.36%) | 4,323,330 |
18 Sep 2023 | CNY | 18.68 | 19.13 | 18.58 | 19.05 | 19.05 | +0.28 (+1.49%) | 4,507,823 |