Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 16.98 | 17.15 | 16.48 | 16.8 | 16.8 | -0.39 (-2.27%) | 30,229,300 |
13 Nov 2023 | CNY | 15.38 | 17.41 | 15.3 | 17.19 | 17.19 | +1.9 (+12.43%) | 55,495,680 |
10 Nov 2023 | CNY | 15.43 | 15.67 | 15 | 15.29 | 15.29 | -0.39 (-2.49%) | 13,659,380 |
9 Nov 2023 | CNY | 16.1 | 16.1 | 15.46 | 15.68 | 15.68 | -0.52 (-3.21%) | 16,641,090 |
8 Nov 2023 | CNY | 16.51 | 16.71 | 15.95 | 16.2 | 16.2 | -0.23 (-1.40%) | 18,044,180 |
7 Nov 2023 | CNY | 16.09 | 16.6 | 15.89 | 16.43 | 16.43 | +0.33 (+2.05%) | 20,603,070 |
6 Nov 2023 | CNY | 15.65 | 16.35 | 15.57 | 16.1 | 16.1 | +0.67 (+4.34%) | 17,307,570 |
3 Nov 2023 | CNY | 15.21 | 15.71 | 15.21 | 15.43 | 15.43 | +0.23 (+1.51%) | 11,961,700 |
2 Nov 2023 | CNY | 15.45 | 15.65 | 15.15 | 15.2 | 15.2 | -0.26 (-1.68%) | 15,893,200 |
1 Nov 2023 | CNY | 15.97 | 16.21 | 15.35 | 15.46 | 15.46 | -0.32 (-2.03%) | 23,089,650 |
31 Oct 2023 | CNY | 16.7 | 17.7 | 15.78 | 15.78 | 15.78 | -0.5 (-3.07%) | 32,533,110 |
30 Oct 2023 | CNY | 16.26 | 16.51 | 15.46 | 16.28 | 16.28 | +0.6 (+3.83%) | 30,027,550 |
27 Oct 2023 | CNY | 15.6 | 15.92 | 15.22 | 15.68 | 15.68 | +0.11 (+0.71%) | 24,518,310 |
26 Oct 2023 | CNY | 14.59 | 15.58 | 14.4 | 15.57 | 15.57 | +0.54 (+3.59%) | 26,908,360 |
25 Oct 2023 | CNY | 13.69 | 15.4 | 13.69 | 15.03 | 15.03 | +1.36 (+9.95%) | 29,793,230 |
24 Oct 2023 | CNY | 13.67 | 13.96 | 13.3 | 13.67 | 13.67 | +0.01 (+0.07%) | 13,784,470 |
23 Oct 2023 | CNY | 14.22 | 14.3 | 13.45 | 13.66 | 13.66 | -0.55 (-3.87%) | 14,699,530 |
20 Oct 2023 | CNY | 14.56 | 15.07 | 14.12 | 14.21 | 14.21 | -0.46 (-3.14%) | 15,593,520 |
19 Oct 2023 | CNY | 15.07 | 15.27 | 14.53 | 14.67 | 14.67 | -0.54 (-3.55%) | 17,890,940 |
18 Oct 2023 | CNY | 14.9 | 16.08 | 14.3 | 15.21 | 15.21 | -1.05 (-6.46%) | 36,690,790 |
17 Oct 2023 | CNY | 17.11 | 17.18 | 16.1 | 16.26 | 16.26 | -0.98 (-5.68%) | 18,432,980 |
16 Oct 2023 | CNY | 17.2 | 17.68 | 16.7 | 17.24 | 17.24 | +0.16 (+0.94%) | 17,578,110 |
13 Oct 2023 | CNY | 16.75 | 17.18 | 16.75 | 17.08 | 17.08 | +0.21 (+1.24%) | 14,989,340 |
12 Oct 2023 | CNY | 17.79 | 17.88 | 16.77 | 16.87 | 16.87 | -0.8 (-4.53%) | 19,656,670 |
11 Oct 2023 | CNY | 17.63 | 18.11 | 17.5 | 17.67 | 17.67 | -0.32 (-1.78%) | 18,732,990 |
10 Oct 2023 | CNY | 18.26 | 18.45 | 17.87 | 17.99 | 17.99 | -0.39 (-2.12%) | 19,571,350 |
9 Oct 2023 | CNY | 17.8 | 18.66 | 17.71 | 18.38 | 18.38 | +0.71 (+4.02%) | 29,381,270 |
28 Sep 2023 | CNY | 16.55 | 17.85 | 16.25 | 17.67 | 17.67 | +1.34 (+8.21%) | 24,279,030 |
27 Sep 2023 | CNY | 15.9 | 16.6 | 15.8 | 16.33 | 16.33 | +0.67 (+4.28%) | 14,597,890 |
26 Sep 2023 | CNY | 15.8 | 16.3 | 15.6 | 15.66 | 15.66 | -0.26 (-1.63%) | 9,522,880 |