Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | CNY | 19.09 | 19.2 | 18.8 | 18.89 | 18.89 | -0.23 (-1.20%) | 1,271,780 |
21 Nov 2023 | CNY | 19.2 | 19.53 | 19.03 | 19.12 | 19.12 | -0.08 (-0.42%) | 1,845,720 |
20 Nov 2023 | CNY | 18.7 | 19.45 | 18.7 | 19.2 | 19.2 | +0.32 (+1.69%) | 2,600,330 |
17 Nov 2023 | CNY | 18.29 | 18.92 | 18.07 | 18.88 | 18.88 | +0.62 (+3.40%) | 1,791,058 |
16 Nov 2023 | CNY | 18.48 | 18.54 | 18.22 | 18.26 | 18.26 | -0.2 (-1.08%) | 903,100 |
15 Nov 2023 | CNY | 18.79 | 18.85 | 18.38 | 18.46 | 18.46 | -0.22 (-1.18%) | 1,333,060 |
14 Nov 2023 | CNY | 18.88 | 18.88 | 18.64 | 18.68 | 18.68 | +0.07 (+0.38%) | 1,246,460 |
13 Nov 2023 | CNY | 18.6 | 18.78 | 18.44 | 18.61 | 18.61 | +0.16 (+0.87%) | 1,410,450 |
10 Nov 2023 | CNY | 18.55 | 18.7 | 18.18 | 18.45 | 18.45 | -0.08 (-0.43%) | 1,103,600 |
9 Nov 2023 | CNY | 18.76 | 18.94 | 18.33 | 18.53 | 18.53 | -0.21 (-1.12%) | 1,274,640 |
8 Nov 2023 | CNY | 18.38 | 18.88 | 18.27 | 18.74 | 18.74 | +0.36 (+1.96%) | 1,674,958 |
7 Nov 2023 | CNY | 18.48 | 18.49 | 18.26 | 18.38 | 18.38 | -0.12 (-0.65%) | 932,780 |
6 Nov 2023 | CNY | 18.01 | 18.55 | 18.01 | 18.5 | 18.5 | +0.52 (+2.89%) | 1,184,390 |
3 Nov 2023 | CNY | 17.95 | 18.14 | 17.88 | 17.98 | 17.98 | +0.08 (+0.45%) | 979,456 |
2 Nov 2023 | CNY | 18.01 | 18.32 | 17.89 | 17.9 | 17.9 | -0.17 (-0.94%) | 1,277,696 |
1 Nov 2023 | CNY | 17.97 | 18.15 | 17.78 | 18.07 | 18.07 | +0.09 (+0.50%) | 1,586,870 |
31 Oct 2023 | CNY | 17.67 | 18.05 | 17.6 | 17.98 | 17.98 | +0.18 (+1.01%) | 1,815,398 |
30 Oct 2023 | CNY | 17.27 | 17.88 | 17.2 | 17.8 | 17.8 | +0.49 (+2.83%) | 3,023,800 |
27 Oct 2023 | CNY | 16.25 | 17.39 | 16.16 | 17.31 | 17.31 | +0.95 (+5.81%) | 4,236,538 |
26 Oct 2023 | CNY | 16.6 | 16.6 | 15.96 | 16.36 | 16.36 | -0.44 (-2.62%) | 3,591,103 |
25 Oct 2023 | CNY | 17.83 | 17.98 | 16.64 | 16.8 | 16.8 | -1.23 (-6.82%) | 5,411,749 |
24 Oct 2023 | CNY | 17.84 | 18.12 | 17.55 | 18.03 | 18.03 | +0.33 (+1.86%) | 1,401,889 |
23 Oct 2023 | CNY | 18.06 | 18.11 | 17.6 | 17.7 | 17.7 | -0.42 (-2.32%) | 1,198,840 |
20 Oct 2023 | CNY | 18.31 | 18.65 | 18.07 | 18.12 | 18.12 | -0.23 (-1.25%) | 904,602 |
19 Oct 2023 | CNY | 18.5 | 18.68 | 18.2 | 18.35 | 18.35 | -0.18 (-0.97%) | 895,337 |
18 Oct 2023 | CNY | 19.12 | 19.18 | 18.49 | 18.53 | 18.53 | -0.59 (-3.09%) | 1,068,760 |
17 Oct 2023 | CNY | 19.31 | 19.52 | 18.83 | 19.12 | 19.12 | -0.07 (-0.36%) | 1,207,300 |
16 Oct 2023 | CNY | 19.44 | 19.68 | 19.13 | 19.19 | 19.19 | -0.24 (-1.24%) | 886,580 |
13 Oct 2023 | CNY | 19.35 | 19.55 | 19.24 | 19.43 | 19.43 | +0.09 (+0.47%) | 1,040,890 |
12 Oct 2023 | CNY | 19.35 | 19.65 | 19.16 | 19.34 | 19.34 | +0.04 (+0.21%) | 1,249,160 |