Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 16.77 | 16.8 | 16.46 | 16.64 | 16.64 | -0.08 (-0.48%) | 2,760,419 |
9 Nov 2023 | CNY | 16.78 | 16.98 | 16.67 | 16.72 | 16.72 | -0.06 (-0.36%) | 3,278,577 |
8 Nov 2023 | CNY | 16.87 | 17.06 | 16.68 | 16.78 | 16.78 | -0.17 (-1.00%) | 4,497,131 |
7 Nov 2023 | CNY | 17.17 | 17.19 | 16.86 | 16.95 | 16.95 | -0.22 (-1.28%) | 4,038,012 |
6 Nov 2023 | CNY | 16.55 | 17.29 | 16.54 | 17.17 | 17.17 | +0.64 (+3.87%) | 6,097,800 |
3 Nov 2023 | CNY | 16.24 | 16.72 | 16.24 | 16.53 | 16.53 | +0.26 (+1.60%) | 4,177,596 |
2 Nov 2023 | CNY | 16.74 | 16.77 | 16.2 | 16.27 | 16.27 | -0.29 (-1.75%) | 3,142,117 |
1 Nov 2023 | CNY | 16.42 | 16.88 | 16.35 | 16.56 | 16.56 | +0.11 (+0.67%) | 3,439,156 |
31 Oct 2023 | CNY | 16.73 | 16.85 | 16.38 | 16.45 | 16.45 | -0.27 (-1.61%) | 3,265,373 |
30 Oct 2023 | CNY | 16.59 | 17.08 | 16.36 | 16.72 | 16.72 | +0.04 (+0.24%) | 5,081,256 |
27 Oct 2023 | CNY | 16.04 | 16.79 | 15.82 | 16.68 | 16.68 | +0.64 (+3.99%) | 5,882,976 |
26 Oct 2023 | CNY | 15.81 | 16.11 | 15.44 | 16.04 | 16.04 | +0.25 (+1.58%) | 5,039,142 |
25 Oct 2023 | CNY | 15.74 | 16.36 | 15.71 | 15.79 | 15.79 | +0.3 (+1.94%) | 6,963,011 |
24 Oct 2023 | CNY | 15.8 | 15.8 | 14.51 | 15.49 | 15.49 | -1.04 (-6.29%) | 13,196,803 |
23 Oct 2023 | CNY | 17 | 17 | 16.44 | 16.53 | 16.53 | -0.45 (-2.65%) | 3,675,306 |
20 Oct 2023 | CNY | 17.45 | 17.56 | 16.97 | 16.98 | 16.98 | -0.6 (-3.41%) | 5,092,392 |
19 Oct 2023 | CNY | 17.48 | 17.87 | 17.42 | 17.58 | 17.58 | +0.11 (+0.63%) | 3,750,656 |
18 Oct 2023 | CNY | 17.74 | 17.84 | 17.4 | 17.47 | 17.47 | -0.39 (-2.18%) | 3,298,876 |
17 Oct 2023 | CNY | 17.91 | 18 | 17.7 | 17.86 | 17.86 | -0.08 (-0.45%) | 3,100,870 |
16 Oct 2023 | CNY | 18.16 | 18.33 | 17.87 | 17.94 | 17.94 | -0.09 (-0.50%) | 4,316,670 |
13 Oct 2023 | CNY | 18.29 | 18.3 | 17.95 | 18.03 | 18.03 | -0.29 (-1.58%) | 3,380,108 |
12 Oct 2023 | CNY | 18.3 | 18.35 | 18.01 | 18.32 | 18.32 | +0.1 (+0.55%) | 4,187,925 |
11 Oct 2023 | CNY | 18.24 | 18.41 | 18.07 | 18.22 | 18.22 | -0.02 (-0.11%) | 3,525,240 |
10 Oct 2023 | CNY | 18.3 | 18.58 | 18.17 | 18.24 | 18.24 | -0.08 (-0.44%) | 3,733,045 |
9 Oct 2023 | CNY | 18.42 | 18.48 | 18 | 18.32 | 18.32 | +0.04 (+0.22%) | 5,530,249 |
28 Sep 2023 | CNY | 18.07 | 18.4 | 18.05 | 18.28 | 18.28 | +0.23 (+1.27%) | 3,896,052 |
27 Sep 2023 | CNY | 17.86 | 18.33 | 17.75 | 18.05 | 18.05 | +0.19 (+1.06%) | 4,132,972 |
26 Sep 2023 | CNY | 18.28 | 18.44 | 17.8 | 17.86 | 17.86 | -0.47 (-2.56%) | 5,242,993 |
25 Sep 2023 | CNY | 18.4 | 18.5 | 18.17 | 18.33 | 18.33 | -0.16 (-0.87%) | 2,626,033 |
22 Sep 2023 | CNY | 17.77 | 18.58 | 17.75 | 18.49 | 18.49 | +0.56 (+3.12%) | 5,452,701 |