Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 18.04 | 18.49 | 17.91 | 18.21 | 18.21 | +0.2 (+1.11%) | 3,460,421 |
14 Nov 2023 | CNY | 17.9 | 18.15 | 17.73 | 18.01 | 18.01 | -0.22 (-1.21%) | 3,618,400 |
13 Nov 2023 | CNY | 18.47 | 18.88 | 18 | 18.23 | 18.23 | +0.25 (+1.39%) | 5,873,339 |
10 Nov 2023 | CNY | 17.86 | 18.39 | 17.7 | 17.98 | 17.98 | +0.07 (+0.39%) | 3,805,380 |
9 Nov 2023 | CNY | 18.2 | 18.35 | 17.85 | 17.91 | 17.91 | -0.41 (-2.24%) | 2,613,800 |
8 Nov 2023 | CNY | 17.66 | 18.39 | 17.52 | 18.32 | 18.32 | +0.65 (+3.68%) | 5,821,958 |
7 Nov 2023 | CNY | 17.6 | 17.7 | 17.36 | 17.67 | 17.67 | +0.11 (+0.63%) | 2,210,597 |
6 Nov 2023 | CNY | 17.34 | 17.64 | 17.3 | 17.56 | 17.56 | +0.26 (+1.50%) | 2,857,200 |
3 Nov 2023 | CNY | 17.18 | 17.62 | 17.1 | 17.3 | 17.3 | +0.31 (+1.82%) | 3,185,200 |
2 Nov 2023 | CNY | 17.4 | 17.46 | 16.93 | 16.99 | 16.99 | -0.47 (-2.69%) | 2,662,127 |
1 Nov 2023 | CNY | 17.31 | 17.63 | 17.1 | 17.46 | 17.46 | -0.13 (-0.74%) | 3,617,427 |
31 Oct 2023 | CNY | 17 | 17.61 | 16.82 | 17.59 | 17.59 | +0.49 (+2.87%) | 4,806,207 |
30 Oct 2023 | CNY | 16.87 | 17.37 | 16.7 | 17.1 | 17.1 | -0.45 (-2.56%) | 5,697,864 |
27 Oct 2023 | CNY | 15.95 | 18.5 | 15.68 | 17.55 | 17.55 | +1.65 (+10.38%) | 9,017,094 |
26 Oct 2023 | CNY | 15.77 | 16.04 | 15.63 | 15.9 | 15.9 | 0.0 (0.0%) | 1,599,688 |
25 Oct 2023 | CNY | 15.84 | 16.15 | 15.71 | 15.9 | 15.9 | +0.08 (+0.51%) | 884,645 |
24 Oct 2023 | CNY | 15.25 | 15.84 | 15.22 | 15.82 | 15.82 | +0.67 (+4.42%) | 1,332,300 |
23 Oct 2023 | CNY | 15.5 | 15.62 | 15.05 | 15.15 | 15.15 | -0.36 (-2.32%) | 1,007,900 |
20 Oct 2023 | CNY | 15.66 | 15.96 | 15.44 | 15.51 | 15.51 | -0.14 (-0.89%) | 969,097 |
19 Oct 2023 | CNY | 15.81 | 15.87 | 15.55 | 15.65 | 15.65 | -0.06 (-0.38%) | 801,031 |
18 Oct 2023 | CNY | 15.98 | 15.98 | 15.66 | 15.71 | 15.71 | -0.33 (-2.06%) | 790,700 |
17 Oct 2023 | CNY | 16.09 | 16.25 | 15.88 | 16.04 | 16.04 | -0.04 (-0.25%) | 723,500 |
16 Oct 2023 | CNY | 16.25 | 16.31 | 16 | 16.08 | 16.08 | -0.18 (-1.11%) | 1,116,963 |
13 Oct 2023 | CNY | 16.9 | 16.9 | 16.12 | 16.26 | 16.26 | -0.35 (-2.11%) | 1,510,900 |
12 Oct 2023 | CNY | 16.5 | 16.66 | 16.34 | 16.61 | 16.61 | +0.11 (+0.67%) | 844,600 |
11 Oct 2023 | CNY | 16.97 | 16.97 | 16.22 | 16.5 | 16.5 | +0.02 (+0.12%) | 1,201,600 |
10 Oct 2023 | CNY | 16.53 | 16.73 | 16.41 | 16.48 | 16.48 | -0.14 (-0.84%) | 812,232 |
9 Oct 2023 | CNY | 16.81 | 16.81 | 16.5 | 16.62 | 16.62 | -0.06 (-0.36%) | 804,000 |
28 Sep 2023 | CNY | 16.77 | 16.93 | 16.58 | 16.68 | 16.68 | -0.08 (-0.48%) | 926,800 |
27 Sep 2023 | CNY | 16.53 | 16.93 | 16.48 | 16.76 | 16.76 | +0.17 (+1.02%) | 955,000 |