Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 17.6 | 17.92 | 17.53 | 17.82 | 17.82 | +0.19 (+1.08%) | 15,826,186 |
13 Nov 2023 | CNY | 17.37 | 17.71 | 17.32 | 17.63 | 17.63 | +0.37 (+2.14%) | 15,386,651 |
10 Nov 2023 | CNY | 17.41 | 17.42 | 17.15 | 17.26 | 17.26 | -0.23 (-1.32%) | 9,321,400 |
9 Nov 2023 | CNY | 17.5 | 17.78 | 17.37 | 17.49 | 17.49 | -0.09 (-0.51%) | 11,229,256 |
8 Nov 2023 | CNY | 17.64 | 17.78 | 17.42 | 17.58 | 17.58 | -0.05 (-0.28%) | 15,681,528 |
7 Nov 2023 | CNY | 17.64 | 17.72 | 17.4 | 17.63 | 17.63 | -0.08 (-0.45%) | 13,017,684 |
6 Nov 2023 | CNY | 17.35 | 17.8 | 17.35 | 17.71 | 17.71 | +0.43 (+2.49%) | 16,094,088 |
3 Nov 2023 | CNY | 17.08 | 17.38 | 17.08 | 17.28 | 17.28 | +0.2 (+1.17%) | 7,486,079 |
2 Nov 2023 | CNY | 17.27 | 17.45 | 17.08 | 17.08 | 17.08 | -0.18 (-1.04%) | 7,262,859 |
1 Nov 2023 | CNY | 17.4 | 17.5 | 17.23 | 17.26 | 17.26 | -0.07 (-0.40%) | 6,452,352 |
31 Oct 2023 | CNY | 17.5 | 17.53 | 17.2 | 17.33 | 17.33 | -0.15 (-0.86%) | 8,716,953 |
30 Oct 2023 | CNY | 17.2 | 17.57 | 17.18 | 17.48 | 17.48 | +0.15 (+0.87%) | 12,411,858 |
27 Oct 2023 | CNY | 17 | 17.36 | 16.85 | 17.33 | 17.33 | +0.21 (+1.23%) | 13,485,047 |
26 Oct 2023 | CNY | 16.75 | 17.26 | 16.61 | 17.12 | 17.12 | +0.22 (+1.30%) | 11,766,221 |
25 Oct 2023 | CNY | 16.96 | 17.19 | 16.76 | 16.9 | 16.9 | +0.02 (+0.12%) | 11,163,828 |
24 Oct 2023 | CNY | 16.59 | 17 | 16.02 | 16.88 | 16.88 | +0.4 (+2.43%) | 14,188,973 |
23 Oct 2023 | CNY | 17.06 | 17.2 | 16.32 | 16.48 | 16.48 | -0.52 (-3.06%) | 14,187,061 |
20 Oct 2023 | CNY | 17 | 17.36 | 16.9 | 17 | 17 | -0.24 (-1.39%) | 11,939,069 |
19 Oct 2023 | CNY | 17.59 | 18 | 17.2 | 17.24 | 17.24 | -0.47 (-2.65%) | 16,858,227 |
18 Oct 2023 | CNY | 17.91 | 18.04 | 17.4 | 17.71 | 17.71 | -0.54 (-2.96%) | 22,085,123 |
17 Oct 2023 | CNY | 17.33 | 18.39 | 17.26 | 18.25 | 18.25 | +1.33 (+7.86%) | 38,872,172 |
16 Oct 2023 | CNY | 17.55 | 17.61 | 16.7 | 16.92 | 16.92 | -0.64 (-3.64%) | 15,892,129 |
13 Oct 2023 | CNY | 17.96 | 17.96 | 17.54 | 17.56 | 17.56 | -0.49 (-2.71%) | 10,454,289 |
12 Oct 2023 | CNY | 18.13 | 18.2 | 17.93 | 18.05 | 18.05 | +0.09 (+0.50%) | 7,442,408 |
11 Oct 2023 | CNY | 18.02 | 18.25 | 17.85 | 17.96 | 17.96 | +0.03 (+0.17%) | 9,682,014 |
10 Oct 2023 | CNY | 17.8 | 18.03 | 17.8 | 17.93 | 17.93 | +0.06 (+0.34%) | 7,348,200 |
9 Oct 2023 | CNY | 17.8 | 18.08 | 17.72 | 17.87 | 17.87 | 0.0 (0.0%) | 8,065,210 |
28 Sep 2023 | CNY | 17.6 | 17.94 | 17.58 | 17.87 | 17.87 | +0.26 (+1.48%) | 12,284,911 |
27 Sep 2023 | CNY | 17.59 | 17.85 | 17.51 | 17.61 | 17.61 | -0.04 (-0.23%) | 8,294,848 |
26 Sep 2023 | CNY | 17.49 | 17.9 | 17.42 | 17.65 | 17.65 | +0.18 (+1.03%) | 9,331,529 |