Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 17.5 | 17.63 | 17.21 | 17.34 | 17.34 | -0.21 (-1.20%) | 3,557,800 |
8 Nov 2023 | CNY | 17.45 | 17.73 | 17.3 | 17.55 | 17.55 | -0.02 (-0.11%) | 5,488,500 |
7 Nov 2023 | CNY | 17.07 | 17.74 | 17 | 17.57 | 17.57 | +0.5 (+2.93%) | 7,766,968 |
6 Nov 2023 | CNY | 16.88 | 17.1 | 16.88 | 17.07 | 17.07 | +0.2 (+1.19%) | 4,312,600 |
3 Nov 2023 | CNY | 16.27 | 17 | 16.27 | 16.87 | 16.87 | +0.65 (+4.01%) | 5,381,775 |
2 Nov 2023 | CNY | 16.66 | 16.83 | 16.22 | 16.22 | 16.22 | -0.4 (-2.41%) | 3,600,400 |
1 Nov 2023 | CNY | 16.5 | 16.86 | 16.42 | 16.62 | 16.62 | -0.03 (-0.18%) | 5,074,100 |
31 Oct 2023 | CNY | 16.48 | 17.18 | 16.33 | 16.65 | 16.65 | +0.17 (+1.03%) | 7,771,900 |
30 Oct 2023 | CNY | 16.06 | 16.58 | 16.04 | 16.48 | 16.48 | +0.25 (+1.54%) | 3,974,950 |
27 Oct 2023 | CNY | 16 | 16.39 | 15.77 | 16.23 | 16.23 | +0.12 (+0.74%) | 4,188,950 |
26 Oct 2023 | CNY | 15.81 | 16.19 | 15.67 | 16.11 | 16.11 | +0.11 (+0.69%) | 3,608,150 |
25 Oct 2023 | CNY | 15.73 | 16.09 | 15.6 | 16 | 16 | +0.29 (+1.85%) | 3,863,200 |
24 Oct 2023 | CNY | 15.43 | 15.87 | 15.18 | 15.71 | 15.71 | +0.36 (+2.35%) | 4,616,100 |
23 Oct 2023 | CNY | 16 | 16.09 | 15.26 | 15.35 | 15.35 | -0.71 (-4.42%) | 5,557,850 |
20 Oct 2023 | CNY | 16.51 | 16.86 | 16.02 | 16.06 | 16.06 | -0.64 (-3.83%) | 5,472,300 |
19 Oct 2023 | CNY | 16.72 | 17.07 | 16.53 | 16.7 | 16.7 | +0.09 (+0.54%) | 5,893,764 |
18 Oct 2023 | CNY | 17.23 | 17.28 | 16.55 | 16.61 | 16.61 | -0.77 (-4.43%) | 9,226,868 |
17 Oct 2023 | CNY | 17.28 | 17.55 | 17 | 17.38 | 17.38 | +0.18 (+1.05%) | 7,260,900 |
16 Oct 2023 | CNY | 17.4 | 17.62 | 17 | 17.2 | 17.2 | -0.27 (-1.55%) | 7,096,325 |
13 Oct 2023 | CNY | 17.18 | 17.64 | 17.1 | 17.47 | 17.47 | +0.18 (+1.04%) | 8,149,339 |
12 Oct 2023 | CNY | 17.11 | 17.37 | 17 | 17.29 | 17.29 | +0.07 (+0.41%) | 6,695,400 |
11 Oct 2023 | CNY | 17.1 | 17.34 | 16.8 | 17.22 | 17.22 | +0.12 (+0.70%) | 7,349,800 |
10 Oct 2023 | CNY | 16.95 | 17.28 | 16.86 | 17.1 | 17.1 | +0.15 (+0.88%) | 9,122,000 |
9 Oct 2023 | CNY | 16.58 | 17.06 | 16.58 | 16.95 | 16.95 | +0.19 (+1.13%) | 7,952,108 |
28 Sep 2023 | CNY | 16.35 | 16.85 | 16.35 | 16.76 | 16.76 | +0.44 (+2.70%) | 9,619,466 |
27 Sep 2023 | CNY | 16.78 | 17.07 | 16.31 | 16.32 | 16.32 | -0.47 (-2.80%) | 11,016,116 |
26 Sep 2023 | CNY | 17.3 | 17.33 | 16.7 | 16.79 | 16.79 | -0.68 (-3.89%) | 13,572,266 |
25 Sep 2023 | CNY | 17.1 | 17.7 | 17.01 | 17.47 | 17.47 | +0.27 (+1.57%) | 15,869,250 |
22 Sep 2023 | CNY | 17.25 | 17.29 | 16.6 | 17.2 | 17.2 | -0.55 (-3.10%) | 17,977,440 |
21 Sep 2023 | CNY | 17.14 | 17.96 | 17.12 | 17.75 | 17.75 | +0.27 (+1.54%) | 18,620,680 |