Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 16.4 | 16.41 | 16.25 | 16.31 | 16.31 | -0.04 (-0.24%) | 694,000 |
13 Nov 2023 | CNY | 16.41 | 16.41 | 16.17 | 16.35 | 16.35 | -0.02 (-0.12%) | 794,000 |
10 Nov 2023 | CNY | 16.4 | 16.4 | 16.12 | 16.37 | 16.37 | +0.07 (+0.43%) | 976,340 |
9 Nov 2023 | CNY | 16.33 | 16.41 | 16.23 | 16.3 | 16.3 | -0.04 (-0.24%) | 931,800 |
8 Nov 2023 | CNY | 16.48 | 16.49 | 16.22 | 16.34 | 16.34 | -0.04 (-0.24%) | 804,920 |
7 Nov 2023 | CNY | 16.29 | 16.4 | 16.1 | 16.38 | 16.38 | +0.09 (+0.55%) | 1,041,220 |
6 Nov 2023 | CNY | 16.14 | 16.38 | 16.08 | 16.29 | 16.29 | +0.15 (+0.93%) | 1,380,580 |
3 Nov 2023 | CNY | 15.91 | 16.22 | 15.91 | 16.14 | 16.14 | +0.23 (+1.45%) | 1,063,340 |
2 Nov 2023 | CNY | 16.08 | 16.16 | 15.9 | 15.91 | 15.91 | -0.17 (-1.06%) | 834,020 |
1 Nov 2023 | CNY | 16.06 | 16.14 | 15.96 | 16.08 | 16.08 | -0.03 (-0.19%) | 914,000 |
31 Oct 2023 | CNY | 16.06 | 16.22 | 15.99 | 16.11 | 16.11 | -0.02 (-0.12%) | 914,410 |
30 Oct 2023 | CNY | 16.01 | 16.2 | 15.89 | 16.13 | 16.13 | +0.1 (+0.62%) | 1,109,120 |
27 Oct 2023 | CNY | 15.63 | 16.09 | 15.58 | 16.03 | 16.03 | +0.34 (+2.17%) | 1,457,900 |
26 Oct 2023 | CNY | 15.62 | 15.69 | 15.3 | 15.69 | 15.69 | +0.04 (+0.26%) | 857,000 |
25 Oct 2023 | CNY | 15.28 | 15.78 | 15.27 | 15.65 | 15.65 | +0.44 (+2.89%) | 1,565,410 |
24 Oct 2023 | CNY | 14.64 | 15.25 | 14.63 | 15.21 | 15.21 | +0.62 (+4.25%) | 1,282,550 |
23 Oct 2023 | CNY | 15.18 | 15.19 | 14.52 | 14.59 | 14.59 | -0.58 (-3.82%) | 1,122,200 |
20 Oct 2023 | CNY | 15.33 | 15.45 | 15.16 | 15.17 | 15.17 | -0.1 (-0.65%) | 551,880 |
19 Oct 2023 | CNY | 15.22 | 15.52 | 15.13 | 15.27 | 15.27 | 0.0 (0.0%) | 834,700 |
18 Oct 2023 | CNY | 15.79 | 15.79 | 15.21 | 15.27 | 15.27 | -0.46 (-2.92%) | 848,220 |
17 Oct 2023 | CNY | 15.75 | 15.85 | 15.61 | 15.73 | 15.73 | 0.0 (0.0%) | 521,510 |
16 Oct 2023 | CNY | 15.9 | 15.9 | 15.65 | 15.73 | 15.73 | -0.13 (-0.82%) | 721,300 |
13 Oct 2023 | CNY | 16.08 | 16.08 | 15.77 | 15.86 | 15.86 | -0.26 (-1.61%) | 995,200 |
12 Oct 2023 | CNY | 15.93 | 16.12 | 15.82 | 16.12 | 16.12 | +0.22 (+1.38%) | 1,058,020 |
11 Oct 2023 | CNY | 15.79 | 15.97 | 15.7 | 15.9 | 15.9 | +0.1 (+0.63%) | 814,230 |
10 Oct 2023 | CNY | 15.8 | 15.97 | 15.77 | 15.8 | 15.8 | +0.04 (+0.25%) | 659,500 |
9 Oct 2023 | CNY | 15.87 | 16.01 | 15.74 | 15.76 | 15.76 | -0.17 (-1.07%) | 808,840 |
28 Sep 2023 | CNY | 15.87 | 16 | 15.85 | 15.93 | 15.93 | +0.15 (+0.95%) | 525,320 |
27 Sep 2023 | CNY | 15.68 | 15.9 | 15.57 | 15.78 | 15.78 | +0.1 (+0.64%) | 596,100 |
26 Sep 2023 | CNY | 15.89 | 16 | 15.67 | 15.68 | 15.68 | -0.23 (-1.45%) | 591,300 |