Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 17.52 | 17.9 | 17.46 | 17.8 | 17.8 | +0.34 (+1.95%) | 2,204,348 |
17 Nov 2023 | CNY | 17.5 | 17.57 | 17.27 | 17.46 | 17.46 | +0.14 (+0.81%) | 1,279,204 |
16 Nov 2023 | CNY | 17.41 | 17.48 | 17.26 | 17.32 | 17.32 | -0.14 (-0.80%) | 1,166,204 |
15 Nov 2023 | CNY | 17.4 | 17.57 | 17.22 | 17.46 | 17.46 | +0.21 (+1.22%) | 1,588,577 |
14 Nov 2023 | CNY | 17.49 | 17.53 | 17.08 | 17.25 | 17.25 | -0.1 (-0.58%) | 1,702,696 |
13 Nov 2023 | CNY | 17.59 | 17.66 | 16.9 | 17.35 | 17.35 | -0.19 (-1.08%) | 2,248,586 |
10 Nov 2023 | CNY | 17.4 | 17.58 | 17.21 | 17.54 | 17.54 | +0.09 (+0.52%) | 1,654,446 |
9 Nov 2023 | CNY | 17.3 | 17.51 | 17.26 | 17.45 | 17.45 | +0.19 (+1.10%) | 1,511,007 |
8 Nov 2023 | CNY | 17.36 | 17.58 | 17.18 | 17.26 | 17.26 | -0.05 (-0.29%) | 1,602,534 |
7 Nov 2023 | CNY | 17.59 | 17.59 | 17.15 | 17.31 | 17.31 | -0.41 (-2.31%) | 2,511,680 |
6 Nov 2023 | CNY | 17.27 | 17.72 | 17.18 | 17.72 | 17.72 | +0.58 (+3.38%) | 3,201,053 |
3 Nov 2023 | CNY | 16.92 | 17.25 | 16.87 | 17.14 | 17.14 | +0.26 (+1.54%) | 1,825,626 |
2 Nov 2023 | CNY | 16.99 | 17.08 | 16.84 | 16.88 | 16.88 | -0.2 (-1.17%) | 2,201,134 |
1 Nov 2023 | CNY | 17 | 17.08 | 16.76 | 17.08 | 17.08 | +0.23 (+1.36%) | 2,075,326 |
31 Oct 2023 | CNY | 16.92 | 17 | 16.7 | 16.85 | 16.85 | -0.06 (-0.35%) | 1,904,134 |
30 Oct 2023 | CNY | 16.69 | 16.98 | 16.5 | 16.91 | 16.91 | +0.23 (+1.38%) | 2,542,736 |
27 Oct 2023 | CNY | 16.45 | 16.74 | 16.13 | 16.68 | 16.68 | +0.34 (+2.08%) | 2,632,802 |
26 Oct 2023 | CNY | 16.3 | 16.62 | 16.25 | 16.34 | 16.34 | +0.09 (+0.55%) | 2,557,810 |
25 Oct 2023 | CNY | 16.09 | 16.3 | 15.9 | 16.25 | 16.25 | +0.32 (+2.01%) | 2,268,836 |
24 Oct 2023 | CNY | 15.07 | 16.01 | 15.06 | 15.93 | 15.93 | +0.91 (+6.06%) | 2,306,303 |
23 Oct 2023 | CNY | 15.57 | 15.63 | 14.96 | 15.02 | 15.02 | -0.48 (-3.10%) | 1,733,200 |
20 Oct 2023 | CNY | 15.73 | 15.84 | 15.31 | 15.5 | 15.5 | -0.14 (-0.90%) | 1,469,434 |
19 Oct 2023 | CNY | 15.46 | 16.01 | 15.4 | 15.64 | 15.64 | +0.25 (+1.62%) | 1,842,034 |
18 Oct 2023 | CNY | 15.82 | 15.89 | 15.37 | 15.39 | 15.39 | -0.43 (-2.72%) | 1,342,700 |
17 Oct 2023 | CNY | 15.68 | 16.1 | 15.66 | 15.82 | 15.82 | +0.17 (+1.09%) | 1,502,667 |
16 Oct 2023 | CNY | 15.65 | 15.84 | 15.48 | 15.65 | 15.65 | -0.11 (-0.70%) | 1,257,370 |
13 Oct 2023 | CNY | 15.89 | 15.95 | 15.56 | 15.76 | 15.76 | -0.13 (-0.82%) | 1,285,600 |
12 Oct 2023 | CNY | 16.06 | 16.06 | 15.58 | 15.89 | 15.89 | -0.18 (-1.12%) | 1,183,367 |
11 Oct 2023 | CNY | 15.96 | 16.2 | 15.7 | 16.07 | 16.07 | +0.13 (+0.82%) | 1,672,100 |
10 Oct 2023 | CNY | 16.11 | 16.3 | 15.91 | 15.94 | 15.94 | -0.22 (-1.36%) | 1,252,398 |