Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 20.51 | 20.6 | 20.31 | 20.56 | 20.56 | -0.18 (-0.87%) | 6,786,861 |
13 Nov 2023 | CNY | 20.61 | 21.2 | 20.52 | 20.74 | 20.74 | +0.27 (+1.32%) | 8,157,426 |
10 Nov 2023 | CNY | 21.37 | 21.48 | 20.11 | 20.47 | 20.47 | -1.41 (-6.44%) | 15,696,784 |
9 Nov 2023 | CNY | 20.26 | 22.39 | 20.06 | 21.88 | 21.88 | +1.44 (+7.05%) | 20,087,443 |
8 Nov 2023 | CNY | 20.64 | 20.67 | 20.22 | 20.44 | 20.44 | -0.19 (-0.92%) | 6,642,895 |
7 Nov 2023 | CNY | 20.42 | 20.86 | 20.2 | 20.63 | 20.63 | +0.05 (+0.24%) | 8,831,805 |
6 Nov 2023 | CNY | 19.96 | 20.58 | 19.91 | 20.58 | 20.58 | +0.7 (+3.52%) | 8,087,447 |
3 Nov 2023 | CNY | 19.77 | 20.05 | 19.69 | 19.88 | 19.88 | +0.14 (+0.71%) | 4,730,225 |
2 Nov 2023 | CNY | 19.97 | 20.3 | 19.72 | 19.74 | 19.74 | -0.51 (-2.52%) | 6,974,444 |
1 Nov 2023 | CNY | 20.05 | 20.48 | 19.72 | 20.25 | 20.25 | +0.16 (+0.80%) | 8,775,851 |
31 Oct 2023 | CNY | 20.38 | 20.5 | 19.86 | 20.09 | 20.09 | -0.39 (-1.90%) | 7,962,327 |
30 Oct 2023 | CNY | 20.71 | 20.76 | 20.03 | 20.48 | 20.48 | -0.4 (-1.92%) | 13,714,615 |
27 Oct 2023 | CNY | 20.25 | 21.14 | 20.2 | 20.88 | 20.88 | +0.28 (+1.36%) | 16,617,489 |
26 Oct 2023 | CNY | 20.04 | 20.6 | 19.6 | 20.6 | 20.6 | +0.02 (+0.10%) | 15,846,701 |
25 Oct 2023 | CNY | 19.4 | 21.24 | 19.4 | 20.58 | 20.58 | +0.71 (+3.57%) | 21,437,788 |
24 Oct 2023 | CNY | 19.56 | 20.7 | 19.46 | 19.87 | 19.87 | -0.22 (-1.10%) | 20,593,378 |
23 Oct 2023 | CNY | 20.8 | 21.16 | 19.81 | 20.09 | 20.09 | +0.49 (+2.50%) | 29,536,812 |
20 Oct 2023 | CNY | 18 | 19.6 | 17.85 | 19.6 | 19.6 | +3.27 (+20.02%) | 11,260,872 |
19 Oct 2023 | CNY | 16.8 | 16.8 | 16.31 | 16.33 | 16.33 | -0.47 (-2.80%) | 2,980,998 |
18 Oct 2023 | CNY | 16.76 | 17.17 | 16.71 | 16.8 | 16.8 | -0.23 (-1.35%) | 2,183,950 |
17 Oct 2023 | CNY | 17.3 | 17.4 | 16.85 | 17.03 | 17.03 | -0.26 (-1.50%) | 2,230,039 |
16 Oct 2023 | CNY | 17.57 | 17.6 | 17.19 | 17.29 | 17.29 | -0.26 (-1.48%) | 2,565,697 |
13 Oct 2023 | CNY | 17.66 | 17.82 | 17.42 | 17.55 | 17.55 | -0.13 (-0.74%) | 2,460,272 |
12 Oct 2023 | CNY | 17.25 | 17.7 | 17.11 | 17.68 | 17.68 | +0.52 (+3.03%) | 3,413,168 |
11 Oct 2023 | CNY | 17.26 | 17.43 | 17.06 | 17.16 | 17.16 | -0.1 (-0.58%) | 3,002,550 |
10 Oct 2023 | CNY | 17.4 | 17.49 | 17.13 | 17.26 | 17.26 | -0.11 (-0.63%) | 2,264,500 |
9 Oct 2023 | CNY | 17.15 | 17.63 | 17 | 17.37 | 17.37 | +0.29 (+1.70%) | 2,930,159 |
28 Sep 2023 | CNY | 16.7 | 17.26 | 16.68 | 17.08 | 17.08 | +0.35 (+2.09%) | 2,348,533 |
27 Sep 2023 | CNY | 16.79 | 17.15 | 16.52 | 16.73 | 16.73 | +0.06 (+0.36%) | 2,287,241 |
26 Sep 2023 | CNY | 16.99 | 17.09 | 16.65 | 16.67 | 16.67 | -0.32 (-1.88%) | 2,454,261 |