Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 18.48 | 18.83 | 18.45 | 18.69 | 18.69 | +0.15 (+0.81%) | 2,721,100 |
16 Nov 2023 | CNY | 18.47 | 18.85 | 18.4 | 18.54 | 18.54 | -0.03 (-0.16%) | 2,799,120 |
15 Nov 2023 | CNY | 18.93 | 18.95 | 18.53 | 18.57 | 18.57 | -0.18 (-0.96%) | 2,450,580 |
14 Nov 2023 | CNY | 18.68 | 18.93 | 18.5 | 18.75 | 18.75 | +0.09 (+0.48%) | 1,863,426 |
13 Nov 2023 | CNY | 18.77 | 18.96 | 18.54 | 18.66 | 18.66 | -0.1 (-0.53%) | 1,809,600 |
10 Nov 2023 | CNY | 18.53 | 18.86 | 18.52 | 18.76 | 18.76 | +0.09 (+0.48%) | 1,353,859 |
9 Nov 2023 | CNY | 18.78 | 19.09 | 18.54 | 18.67 | 18.67 | -0.17 (-0.90%) | 2,735,700 |
8 Nov 2023 | CNY | 19.56 | 19.65 | 18.7 | 18.84 | 18.84 | -0.61 (-3.14%) | 3,444,327 |
7 Nov 2023 | CNY | 18.94 | 19.65 | 18.6 | 19.45 | 19.45 | +0.52 (+2.75%) | 4,399,762 |
6 Nov 2023 | CNY | 18.4 | 19.19 | 18.4 | 18.93 | 18.93 | +0.52 (+2.82%) | 4,147,727 |
3 Nov 2023 | CNY | 17.95 | 18.45 | 17.95 | 18.41 | 18.41 | +0.42 (+2.33%) | 2,208,641 |
2 Nov 2023 | CNY | 18.4 | 18.8 | 17.98 | 17.99 | 17.99 | -0.36 (-1.96%) | 3,000,853 |
1 Nov 2023 | CNY | 18.4 | 18.7 | 18.18 | 18.35 | 18.35 | 0.0 (0.0%) | 3,109,400 |
31 Oct 2023 | CNY | 18.43 | 19.1 | 18.24 | 18.35 | 18.35 | -0.19 (-1.02%) | 4,767,180 |
30 Oct 2023 | CNY | 17.73 | 18.55 | 17.68 | 18.54 | 18.54 | +0.7 (+3.92%) | 5,079,646 |
27 Oct 2023 | CNY | 18.04 | 18.04 | 17.43 | 17.84 | 17.84 | -0.16 (-0.89%) | 3,410,141 |
26 Oct 2023 | CNY | 17.43 | 18.28 | 17.43 | 18 | 18 | +0.44 (+2.51%) | 6,495,121 |
25 Oct 2023 | CNY | 17.65 | 17.99 | 16.96 | 17.56 | 17.56 | +0.11 (+0.63%) | 5,892,613 |
24 Oct 2023 | CNY | 16.72 | 17.5 | 15.42 | 17.45 | 17.45 | +0.52 (+3.07%) | 6,006,428 |
23 Oct 2023 | CNY | 16.75 | 17.62 | 16.2 | 16.93 | 16.93 | +0.31 (+1.87%) | 4,557,600 |
20 Oct 2023 | CNY | 16.9 | 17.07 | 16.59 | 16.62 | 16.62 | -0.18 (-1.07%) | 1,600,471 |
19 Oct 2023 | CNY | 16.91 | 17.3 | 16.75 | 16.8 | 16.8 | -0.03 (-0.18%) | 1,688,950 |
18 Oct 2023 | CNY | 17.18 | 17.24 | 16.8 | 16.83 | 16.83 | -0.38 (-2.21%) | 1,236,426 |
17 Oct 2023 | CNY | 17.25 | 17.38 | 17.1 | 17.21 | 17.21 | +0.02 (+0.12%) | 1,709,189 |
16 Oct 2023 | CNY | 17.61 | 17.61 | 17.09 | 17.19 | 17.19 | -0.42 (-2.39%) | 6,348,244 |
13 Oct 2023 | CNY | 17.39 | 17.67 | 17.22 | 17.61 | 17.61 | +0.19 (+1.09%) | 1,875,793 |
12 Oct 2023 | CNY | 17.34 | 17.6 | 17.26 | 17.42 | 17.42 | -0.05 (-0.29%) | 1,411,702 |
11 Oct 2023 | CNY | 17.79 | 17.8 | 17.18 | 17.47 | 17.47 | -0.15 (-0.85%) | 2,191,400 |
10 Oct 2023 | CNY | 17.25 | 17.62 | 17.17 | 17.62 | 17.62 | +0.45 (+2.62%) | 2,670,100 |
9 Oct 2023 | CNY | 17.31 | 17.42 | 17.05 | 17.17 | 17.17 | 0.0 (0.0%) | 1,558,028 |