Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 17.22 | 17.37 | 17.09 | 17.18 | 17.18 | -0.02 (-0.12%) | 1,800,300 |
17 Nov 2023 | CNY | 17.17 | 17.26 | 17 | 17.2 | 17.2 | +0.02 (+0.12%) | 2,564,728 |
16 Nov 2023 | CNY | 17.22 | 17.37 | 17.12 | 17.18 | 17.18 | -0.04 (-0.23%) | 3,094,046 |
15 Nov 2023 | CNY | 17.52 | 17.57 | 17.15 | 17.22 | 17.22 | -0.14 (-0.81%) | 3,608,037 |
14 Nov 2023 | CNY | 17.29 | 17.59 | 17.1 | 17.36 | 17.36 | +0.16 (+0.93%) | 4,241,337 |
13 Nov 2023 | CNY | 17 | 17.24 | 17 | 17.2 | 17.2 | +0.05 (+0.29%) | 4,051,200 |
10 Nov 2023 | CNY | 16.7 | 17.32 | 16.7 | 17.15 | 17.15 | +0.27 (+1.60%) | 5,331,549 |
9 Nov 2023 | CNY | 16.99 | 16.99 | 16.55 | 16.88 | 16.88 | -0.09 (-0.53%) | 4,742,332 |
8 Nov 2023 | CNY | 16.26 | 17.47 | 16.21 | 16.97 | 16.97 | +0.7 (+4.30%) | 7,740,285 |
7 Nov 2023 | CNY | 16.4 | 16.44 | 16.01 | 16.27 | 16.27 | -0.06 (-0.37%) | 2,006,902 |
6 Nov 2023 | CNY | 16 | 16.4 | 16 | 16.33 | 16.33 | +0.32 (+2.00%) | 2,923,700 |
3 Nov 2023 | CNY | 15.46 | 16.01 | 15.32 | 16.01 | 16.01 | +0.67 (+4.37%) | 2,833,787 |
2 Nov 2023 | CNY | 15.66 | 15.68 | 15.33 | 15.34 | 15.34 | -0.14 (-0.90%) | 1,759,200 |
1 Nov 2023 | CNY | 15.72 | 15.73 | 15.39 | 15.48 | 15.48 | -0.15 (-0.96%) | 2,187,890 |
31 Oct 2023 | CNY | 15.79 | 15.97 | 15.53 | 15.63 | 15.63 | -0.28 (-1.76%) | 2,018,747 |
30 Oct 2023 | CNY | 15.92 | 16.26 | 15.68 | 15.91 | 15.91 | -0.01 (-0.06%) | 2,464,500 |
27 Oct 2023 | CNY | 15.95 | 16.03 | 15.68 | 15.92 | 15.92 | +0.01 (+0.06%) | 1,685,500 |
26 Oct 2023 | CNY | 15.82 | 15.94 | 15.52 | 15.91 | 15.91 | +0.15 (+0.95%) | 1,600,900 |
25 Oct 2023 | CNY | 15.77 | 16 | 15.58 | 15.76 | 15.76 | +0.07 (+0.45%) | 1,509,325 |
24 Oct 2023 | CNY | 15.18 | 15.73 | 14.99 | 15.69 | 15.69 | +0.63 (+4.18%) | 1,905,600 |
23 Oct 2023 | CNY | 15.71 | 15.71 | 14.94 | 15.06 | 15.06 | -0.54 (-3.46%) | 2,918,218 |
20 Oct 2023 | CNY | 16 | 16.24 | 15.51 | 15.6 | 15.6 | -0.47 (-2.92%) | 2,421,800 |
19 Oct 2023 | CNY | 16.13 | 16.55 | 16.06 | 16.07 | 16.07 | -0.13 (-0.80%) | 1,989,200 |
18 Oct 2023 | CNY | 16.45 | 16.46 | 15.88 | 16.2 | 16.2 | -0.13 (-0.80%) | 2,256,200 |
17 Oct 2023 | CNY | 16.53 | 16.57 | 16.17 | 16.33 | 16.33 | -0.18 (-1.09%) | 2,304,600 |
16 Oct 2023 | CNY | 16.67 | 16.79 | 16.33 | 16.51 | 16.51 | -0.16 (-0.96%) | 2,398,100 |
13 Oct 2023 | CNY | 16.67 | 16.77 | 16.4 | 16.67 | 16.67 | 0.0 (0.0%) | 3,362,400 |
12 Oct 2023 | CNY | 16.42 | 16.7 | 16.25 | 16.67 | 16.67 | +0.25 (+1.52%) | 2,551,400 |
11 Oct 2023 | CNY | 16.24 | 16.55 | 16.14 | 16.42 | 16.42 | +0.19 (+1.17%) | 2,203,900 |
10 Oct 2023 | CNY | 16.38 | 16.55 | 16.14 | 16.23 | 16.23 | -0.16 (-0.98%) | 1,874,800 |