Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 19.6 | 19.99 | 19.24 | 19.88 | 19.88 | +0.29 (+1.48%) | 11,684,021 |
17 Nov 2023 | CNY | 19.55 | 19.73 | 19.31 | 19.59 | 19.59 | -0.09 (-0.46%) | 8,582,940 |
16 Nov 2023 | CNY | 20.07 | 20.24 | 19.65 | 19.68 | 19.68 | -0.66 (-3.24%) | 14,145,940 |
15 Nov 2023 | CNY | 19.66 | 20.98 | 19.66 | 20.34 | 20.34 | +0.74 (+3.78%) | 28,751,420 |
14 Nov 2023 | CNY | 19.19 | 19.96 | 19.19 | 19.6 | 19.6 | +0.23 (+1.19%) | 18,201,684 |
13 Nov 2023 | CNY | 18.86 | 19.37 | 18.67 | 19.37 | 19.37 | +0.6 (+3.20%) | 11,226,860 |
10 Nov 2023 | CNY | 18.57 | 18.95 | 18.49 | 18.77 | 18.77 | -0.1 (-0.53%) | 8,987,527 |
9 Nov 2023 | CNY | 18.91 | 19.31 | 18.78 | 18.87 | 18.87 | -0.07 (-0.37%) | 11,179,900 |
8 Nov 2023 | CNY | 19 | 19.17 | 18.8 | 18.94 | 18.94 | -0.08 (-0.42%) | 8,728,920 |
7 Nov 2023 | CNY | 18.81 | 19.17 | 18.75 | 19.02 | 19.02 | +0.05 (+0.26%) | 8,279,868 |
6 Nov 2023 | CNY | 18.48 | 19.07 | 18.47 | 18.97 | 18.97 | +0.49 (+2.65%) | 10,034,980 |
3 Nov 2023 | CNY | 18.19 | 18.65 | 18.12 | 18.48 | 18.48 | +0.53 (+2.95%) | 8,660,960 |
2 Nov 2023 | CNY | 18.48 | 18.69 | 17.95 | 17.95 | 17.95 | -0.27 (-1.48%) | 6,864,340 |
1 Nov 2023 | CNY | 18.2 | 18.64 | 18.2 | 18.22 | 18.22 | -0.11 (-0.60%) | 5,357,560 |
31 Oct 2023 | CNY | 18.74 | 18.89 | 18.14 | 18.33 | 18.33 | -0.32 (-1.72%) | 8,592,414 |
30 Oct 2023 | CNY | 17.97 | 18.75 | 17.92 | 18.65 | 18.65 | +0.52 (+2.87%) | 9,391,560 |
27 Oct 2023 | CNY | 17.71 | 18.24 | 17.57 | 18.13 | 18.13 | +0.33 (+1.85%) | 8,280,140 |
26 Oct 2023 | CNY | 17.18 | 17.83 | 16.85 | 17.8 | 17.8 | +0.48 (+2.77%) | 7,922,038 |
25 Oct 2023 | CNY | 17.13 | 17.45 | 17.08 | 17.32 | 17.32 | +0.18 (+1.05%) | 5,852,059 |
24 Oct 2023 | CNY | 16.98 | 17.27 | 16.69 | 17.14 | 17.14 | +0.25 (+1.48%) | 6,050,360 |
23 Oct 2023 | CNY | 17.55 | 17.63 | 16.82 | 16.89 | 16.89 | -0.66 (-3.76%) | 6,149,478 |
20 Oct 2023 | CNY | 18.02 | 18.13 | 17.39 | 17.55 | 17.55 | -0.57 (-3.15%) | 7,923,298 |
19 Oct 2023 | CNY | 18.06 | 18.42 | 17.83 | 18.12 | 18.12 | -0.1 (-0.55%) | 7,536,947 |
18 Oct 2023 | CNY | 18.54 | 18.54 | 17.86 | 18.22 | 18.22 | -0.58 (-3.09%) | 10,487,600 |
17 Oct 2023 | CNY | 18.45 | 18.9 | 18.13 | 18.8 | 18.8 | +0.34 (+1.84%) | 11,731,118 |
16 Oct 2023 | CNY | 19.1 | 19.1 | 18.12 | 18.46 | 18.46 | -0.53 (-2.79%) | 12,939,800 |
13 Oct 2023 | CNY | 19.15 | 19.35 | 18.82 | 18.99 | 18.99 | -0.32 (-1.66%) | 12,148,680 |
12 Oct 2023 | CNY | 19.68 | 19.68 | 18.9 | 19.31 | 19.31 | -0.12 (-0.62%) | 15,362,510 |
11 Oct 2023 | CNY | 19.38 | 19.72 | 18.7 | 19.43 | 19.43 | +0.32 (+1.67%) | 19,842,455 |
10 Oct 2023 | CNY | 19.4 | 19.58 | 18.88 | 19.11 | 19.11 | -0.09 (-0.47%) | 18,906,490 |