Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 18.38 | 18.38 | 18.06 | 18.27 | 18.27 | -0.02 (-0.11%) | 1,389,850 |
17 Nov 2023 | CNY | 18.02 | 18.32 | 18.02 | 18.29 | 18.29 | +0.13 (+0.72%) | 1,009,410 |
16 Nov 2023 | CNY | 18.3 | 18.42 | 18.12 | 18.16 | 18.16 | -0.15 (-0.82%) | 1,186,310 |
15 Nov 2023 | CNY | 18.44 | 18.45 | 18.22 | 18.31 | 18.31 | +0.05 (+0.27%) | 1,304,250 |
14 Nov 2023 | CNY | 18.2 | 18.42 | 18.03 | 18.26 | 18.26 | +0.08 (+0.44%) | 1,588,180 |
13 Nov 2023 | CNY | 17.96 | 18.25 | 17.91 | 18.18 | 18.18 | +0.31 (+1.73%) | 1,952,238 |
10 Nov 2023 | CNY | 17.96 | 18.09 | 17.74 | 17.87 | 17.87 | -0.12 (-0.67%) | 1,174,050 |
9 Nov 2023 | CNY | 18.15 | 18.2 | 17.86 | 17.99 | 17.99 | -0.1 (-0.55%) | 1,499,261 |
8 Nov 2023 | CNY | 18.31 | 18.36 | 18.02 | 18.09 | 18.09 | -0.21 (-1.15%) | 1,622,486 |
7 Nov 2023 | CNY | 18.23 | 18.39 | 18.02 | 18.3 | 18.3 | +0.07 (+0.38%) | 1,853,720 |
6 Nov 2023 | CNY | 17.87 | 18.26 | 17.87 | 18.23 | 18.23 | +0.41 (+2.30%) | 2,558,290 |
3 Nov 2023 | CNY | 17.29 | 17.87 | 17.19 | 17.82 | 17.82 | +0.76 (+4.45%) | 2,665,960 |
2 Nov 2023 | CNY | 17.32 | 17.86 | 17 | 17.06 | 17.06 | -0.11 (-0.64%) | 2,733,110 |
1 Nov 2023 | CNY | 17.04 | 17.4 | 16.95 | 17.17 | 17.17 | +0.25 (+1.48%) | 2,155,690 |
31 Oct 2023 | CNY | 17.49 | 17.68 | 16.9 | 16.92 | 16.92 | -0.57 (-3.26%) | 1,817,100 |
30 Oct 2023 | CNY | 16.8 | 17.61 | 16.73 | 17.49 | 17.49 | +0.52 (+3.06%) | 3,052,850 |
27 Oct 2023 | CNY | 17.15 | 17.23 | 16.69 | 16.97 | 16.97 | -0.18 (-1.05%) | 1,774,950 |
26 Oct 2023 | CNY | 17 | 17.35 | 16.84 | 17.15 | 17.15 | -0.13 (-0.75%) | 1,397,950 |
25 Oct 2023 | CNY | 16.67 | 17.3 | 16.5 | 17.28 | 17.28 | +0.61 (+3.66%) | 1,639,830 |
24 Oct 2023 | CNY | 16.38 | 16.78 | 16.09 | 16.67 | 16.67 | +0.45 (+2.77%) | 1,866,240 |
23 Oct 2023 | CNY | 16.8 | 16.82 | 16.21 | 16.22 | 16.22 | -0.62 (-3.68%) | 1,787,600 |
20 Oct 2023 | CNY | 17.28 | 17.37 | 16.82 | 16.84 | 16.84 | -0.46 (-2.66%) | 1,450,796 |
19 Oct 2023 | CNY | 17.35 | 17.75 | 17.14 | 17.3 | 17.3 | -0.06 (-0.35%) | 1,549,380 |
18 Oct 2023 | CNY | 17.77 | 17.86 | 17.36 | 17.36 | 17.36 | -0.41 (-2.31%) | 1,135,151 |
17 Oct 2023 | CNY | 17.92 | 17.92 | 17.59 | 17.77 | 17.77 | -0.08 (-0.45%) | 974,830 |
16 Oct 2023 | CNY | 18.22 | 18.26 | 17.76 | 17.85 | 17.85 | -0.37 (-2.03%) | 1,887,430 |
13 Oct 2023 | CNY | 18.12 | 18.27 | 18 | 18.22 | 18.22 | +0.05 (+0.28%) | 1,299,350 |
12 Oct 2023 | CNY | 18.17 | 18.2 | 17.83 | 18.17 | 18.17 | +0.16 (+0.89%) | 1,523,630 |
11 Oct 2023 | CNY | 17.8 | 18.13 | 17.55 | 18.01 | 18.01 | +0.23 (+1.29%) | 1,892,650 |
10 Oct 2023 | CNY | 17.8 | 18 | 17.75 | 17.78 | 17.78 | +0.03 (+0.17%) | 1,296,730 |