Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 20.04 | 20.15 | 19.84 | 19.99 | 19.99 | -0.2 (-0.99%) | 2,801,119 |
16 Nov 2023 | CNY | 20.35 | 20.68 | 20.18 | 20.19 | 20.19 | -0.32 (-1.56%) | 3,814,447 |
15 Nov 2023 | CNY | 21.26 | 21.37 | 20.48 | 20.51 | 20.51 | -0.51 (-2.43%) | 6,514,948 |
14 Nov 2023 | CNY | 20.18 | 21.12 | 19.95 | 21.02 | 21.02 | +0.73 (+3.60%) | 8,310,625 |
13 Nov 2023 | CNY | 19.87 | 20.5 | 19.64 | 20.29 | 20.29 | +0.44 (+2.22%) | 5,069,528 |
10 Nov 2023 | CNY | 20.32 | 20.56 | 19.6 | 19.85 | 19.85 | -0.8 (-3.87%) | 7,031,049 |
9 Nov 2023 | CNY | 20.73 | 21.4 | 20.15 | 20.65 | 20.65 | -0.43 (-2.04%) | 9,877,481 |
8 Nov 2023 | CNY | 19.61 | 21.45 | 19.2 | 21.08 | 21.08 | +1.47 (+7.50%) | 12,844,427 |
7 Nov 2023 | CNY | 19.48 | 19.67 | 19.25 | 19.61 | 19.61 | +0.13 (+0.67%) | 3,187,930 |
6 Nov 2023 | CNY | 19.1 | 19.54 | 18.86 | 19.48 | 19.48 | +0.1 (+0.52%) | 4,832,606 |
3 Nov 2023 | CNY | 19.34 | 19.56 | 19.06 | 19.38 | 19.38 | -0.19 (-0.97%) | 4,016,784 |
2 Nov 2023 | CNY | 18.93 | 19.59 | 18.85 | 19.57 | 19.57 | +0.52 (+2.73%) | 4,340,738 |
1 Nov 2023 | CNY | 19.28 | 19.47 | 18.92 | 19.05 | 19.05 | -0.83 (-4.18%) | 4,185,400 |
31 Oct 2023 | CNY | 19.06 | 19.95 | 19.01 | 19.88 | 19.88 | +0.76 (+3.97%) | 5,862,765 |
30 Oct 2023 | CNY | 18.98 | 19.25 | 18.52 | 19.12 | 19.12 | +0.23 (+1.22%) | 2,713,196 |
27 Oct 2023 | CNY | 18.62 | 19.28 | 18.62 | 18.89 | 18.89 | +0.27 (+1.45%) | 3,382,514 |
26 Oct 2023 | CNY | 19.04 | 19.41 | 18.55 | 18.62 | 18.62 | -0.68 (-3.52%) | 4,048,338 |
25 Oct 2023 | CNY | 19.8 | 20.32 | 18.84 | 19.3 | 19.3 | +0.85 (+4.61%) | 6,548,967 |
24 Oct 2023 | CNY | 17.44 | 18.52 | 17.44 | 18.45 | 18.45 | +0.96 (+5.49%) | 3,469,068 |
23 Oct 2023 | CNY | 18 | 18.19 | 17.43 | 17.49 | 17.49 | -0.81 (-4.43%) | 3,197,108 |
20 Oct 2023 | CNY | 18.07 | 18.85 | 17.91 | 18.3 | 18.3 | +0.33 (+1.84%) | 3,385,403 |
19 Oct 2023 | CNY | 18.03 | 18.6 | 17.84 | 17.97 | 17.97 | -0.07 (-0.39%) | 1,924,880 |
18 Oct 2023 | CNY | 18.17 | 18.36 | 17.9 | 18.04 | 18.04 | -0.24 (-1.31%) | 1,676,420 |
17 Oct 2023 | CNY | 18.31 | 18.48 | 18.03 | 18.28 | 18.28 | -0.05 (-0.27%) | 1,663,600 |
16 Oct 2023 | CNY | 18.59 | 18.69 | 18.19 | 18.33 | 18.33 | -0.2 (-1.08%) | 1,918,905 |
13 Oct 2023 | CNY | 19 | 19.07 | 18.51 | 18.53 | 18.53 | -0.64 (-3.34%) | 3,196,680 |
12 Oct 2023 | CNY | 19.13 | 19.65 | 18.78 | 19.17 | 19.17 | +0.15 (+0.79%) | 3,810,798 |
11 Oct 2023 | CNY | 19 | 19.28 | 18.91 | 19.02 | 19.02 | +0.1 (+0.53%) | 2,232,529 |
10 Oct 2023 | CNY | 19.03 | 19.13 | 18.81 | 18.92 | 18.92 | -0.07 (-0.37%) | 2,220,900 |
9 Oct 2023 | CNY | 19.09 | 19.2 | 18.81 | 18.99 | 18.99 | -0.14 (-0.73%) | 2,519,008 |