Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 19.02 | 19.03 | 18.49 | 18.75 | 18.75 | -0.26 (-1.37%) | 7,410,568 |
16 Nov 2023 | CNY | 19.28 | 19.39 | 18.88 | 19.01 | 19.01 | -0.26 (-1.35%) | 4,259,269 |
15 Nov 2023 | CNY | 19.49 | 19.69 | 19.07 | 19.27 | 19.27 | -0.11 (-0.57%) | 5,321,475 |
14 Nov 2023 | CNY | 19.25 | 19.59 | 19.07 | 19.38 | 19.38 | +0.03 (+0.16%) | 6,323,635 |
13 Nov 2023 | CNY | 19.73 | 19.87 | 19.17 | 19.35 | 19.35 | -0.38 (-1.93%) | 7,061,016 |
10 Nov 2023 | CNY | 19.68 | 20.01 | 19.37 | 19.73 | 19.73 | -0.12 (-0.60%) | 8,309,014 |
9 Nov 2023 | CNY | 19.15 | 20.07 | 19.12 | 19.85 | 19.85 | +0.61 (+3.17%) | 16,244,395 |
8 Nov 2023 | CNY | 18.37 | 19.29 | 17.96 | 19.24 | 19.24 | +0.88 (+4.79%) | 11,688,252 |
7 Nov 2023 | CNY | 18.22 | 18.47 | 17.98 | 18.36 | 18.36 | +0.12 (+0.66%) | 6,144,655 |
6 Nov 2023 | CNY | 17.92 | 18.33 | 17.88 | 18.24 | 18.24 | +0.33 (+1.84%) | 8,009,212 |
3 Nov 2023 | CNY | 18.19 | 18.38 | 17.77 | 17.91 | 17.91 | -0.27 (-1.49%) | 6,704,000 |
2 Nov 2023 | CNY | 18.66 | 19.04 | 18 | 18.18 | 18.18 | -0.48 (-2.57%) | 11,130,990 |
1 Nov 2023 | CNY | 18.01 | 19.02 | 18.01 | 18.66 | 18.66 | +0.49 (+2.70%) | 15,558,939 |
31 Oct 2023 | CNY | 17.74 | 18.56 | 17.6 | 18.17 | 18.17 | +0.48 (+2.71%) | 15,892,440 |
30 Oct 2023 | CNY | 16.34 | 18.2 | 16.34 | 17.69 | 17.69 | +1.61 (+10.01%) | 18,991,313 |
27 Oct 2023 | CNY | 15.9 | 16.29 | 15.52 | 16.08 | 16.08 | +0.14 (+0.88%) | 9,405,513 |
26 Oct 2023 | CNY | 16.77 | 16.77 | 15.64 | 15.94 | 15.94 | -0.92 (-5.46%) | 12,014,013 |
25 Oct 2023 | CNY | 15.63 | 17.8 | 15.63 | 16.86 | 16.86 | +1.41 (+9.13%) | 23,277,591 |
24 Oct 2023 | CNY | 14.99 | 15.54 | 14.74 | 15.45 | 15.45 | +0.61 (+4.11%) | 6,337,400 |
23 Oct 2023 | CNY | 14.77 | 15.1 | 14.4 | 14.84 | 14.84 | -0.08 (-0.54%) | 7,801,866 |
20 Oct 2023 | CNY | 15.17 | 15.24 | 14.8 | 14.92 | 14.92 | -0.23 (-1.52%) | 8,252,237 |
19 Oct 2023 | CNY | 15.11 | 15.48 | 15.1 | 15.15 | 15.15 | -0.05 (-0.33%) | 3,951,281 |
18 Oct 2023 | CNY | 15.3 | 15.34 | 15.02 | 15.2 | 15.2 | -0.11 (-0.72%) | 5,155,245 |
17 Oct 2023 | CNY | 15.7 | 15.8 | 15.23 | 15.31 | 15.31 | -0.41 (-2.61%) | 8,040,071 |
16 Oct 2023 | CNY | 16 | 16.03 | 15.45 | 15.72 | 15.72 | -0.35 (-2.18%) | 6,278,613 |
13 Oct 2023 | CNY | 15.83 | 16.3 | 15.7 | 16.07 | 16.07 | +0.07 (+0.44%) | 6,361,540 |
12 Oct 2023 | CNY | 16.3 | 16.98 | 15.98 | 16 | 16 | -0.19 (-1.17%) | 8,483,538 |
11 Oct 2023 | CNY | 16.15 | 16.52 | 16.05 | 16.19 | 16.19 | +0.08 (+0.50%) | 7,296,600 |
10 Oct 2023 | CNY | 16.07 | 16.61 | 16.01 | 16.11 | 16.11 | +0.02 (+0.12%) | 7,381,261 |
9 Oct 2023 | CNY | 16.81 | 16.81 | 15.96 | 16.09 | 16.09 | -0.68 (-4.05%) | 8,717,326 |