Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | CNY | 17.29 | 17.66 | 17.19 | 17.46 | 17.46 | +0.16 (+0.92%) | 4,782,314 |
27 Nov 2023 | CNY | 17.3 | 17.49 | 17.11 | 17.3 | 17.3 | -0.06 (-0.35%) | 5,082,258 |
24 Nov 2023 | CNY | 17.45 | 17.69 | 17.2 | 17.36 | 17.36 | -0.1 (-0.57%) | 4,827,121 |
23 Nov 2023 | CNY | 17.24 | 17.6 | 17.12 | 17.46 | 17.46 | +0.16 (+0.92%) | 4,097,319 |
22 Nov 2023 | CNY | 17.07 | 17.43 | 17.07 | 17.3 | 17.3 | +0.09 (+0.52%) | 4,890,074 |
21 Nov 2023 | CNY | 17.73 | 17.84 | 17.19 | 17.21 | 17.21 | -0.5 (-2.82%) | 4,948,219 |
20 Nov 2023 | CNY | 17.5 | 17.77 | 17.38 | 17.71 | 17.71 | +0.21 (+1.20%) | 5,867,477 |
17 Nov 2023 | CNY | 17.45 | 17.77 | 17.3 | 17.5 | 17.5 | +0.05 (+0.29%) | 5,299,482 |
16 Nov 2023 | CNY | 17.86 | 17.9 | 17.4 | 17.45 | 17.45 | -0.43 (-2.40%) | 5,440,165 |
15 Nov 2023 | CNY | 17.6 | 18 | 17.54 | 17.88 | 17.88 | +0.26 (+1.48%) | 8,016,638 |
14 Nov 2023 | CNY | 17.08 | 17.79 | 17 | 17.62 | 17.62 | +0.54 (+3.16%) | 10,183,670 |
13 Nov 2023 | CNY | 16.57 | 17.15 | 16.48 | 17.08 | 17.08 | +0.64 (+3.89%) | 8,024,485 |
10 Nov 2023 | CNY | 16.6 | 16.75 | 16.4 | 16.44 | 16.44 | -0.28 (-1.67%) | 3,640,920 |
9 Nov 2023 | CNY | 16.47 | 16.9 | 16.43 | 16.72 | 16.72 | +0.2 (+1.21%) | 7,216,142 |
8 Nov 2023 | CNY | 16.4 | 16.68 | 16.2 | 16.52 | 16.52 | +0.07 (+0.43%) | 5,762,308 |
7 Nov 2023 | CNY | 16.38 | 16.62 | 16.31 | 16.45 | 16.45 | -0.01 (-0.06%) | 5,657,886 |
6 Nov 2023 | CNY | 16.19 | 16.59 | 16.12 | 16.46 | 16.46 | +0.34 (+2.11%) | 7,735,024 |
3 Nov 2023 | CNY | 15.35 | 16.36 | 15.32 | 16.12 | 16.12 | +0.8 (+5.22%) | 8,762,447 |
2 Nov 2023 | CNY | 15.79 | 15.88 | 15.29 | 15.32 | 15.32 | -0.52 (-3.28%) | 7,740,972 |
1 Nov 2023 | CNY | 15.99 | 16.02 | 15.72 | 15.84 | 15.84 | -0.13 (-0.81%) | 5,220,137 |
31 Oct 2023 | CNY | 15.67 | 16.07 | 15.62 | 15.97 | 15.97 | +0.19 (+1.20%) | 9,982,733 |
30 Oct 2023 | CNY | 14.5 | 16.06 | 14.5 | 15.78 | 15.78 | +1.08 (+7.35%) | 17,428,969 |
27 Oct 2023 | CNY | 14.23 | 14.85 | 14.14 | 14.7 | 14.7 | +0.33 (+2.30%) | 5,869,553 |
26 Oct 2023 | CNY | 14.14 | 14.44 | 13.93 | 14.37 | 14.37 | +0.06 (+0.42%) | 6,542,082 |
25 Oct 2023 | CNY | 14.3 | 14.63 | 14.29 | 14.31 | 14.31 | +0.04 (+0.28%) | 4,571,539 |
24 Oct 2023 | CNY | 14.24 | 14.49 | 14.07 | 14.27 | 14.27 | +0.18 (+1.28%) | 4,718,599 |
23 Oct 2023 | CNY | 14.48 | 14.7 | 14.04 | 14.09 | 14.09 | -0.45 (-3.09%) | 4,721,836 |
20 Oct 2023 | CNY | 14.69 | 14.88 | 14.52 | 14.54 | 14.54 | -0.24 (-1.62%) | 4,951,091 |
19 Oct 2023 | CNY | 14.75 | 15.03 | 14.69 | 14.78 | 14.78 | 0.0 (0.0%) | 5,979,889 |
18 Oct 2023 | CNY | 15.07 | 15.13 | 14.75 | 14.78 | 14.78 | -0.31 (-2.05%) | 4,153,245 |