Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | CNY | 20.24 | 20.45 | 19.8 | 19.94 | 19.94 | -0.51 (-2.49%) | 2,146,898 |
15 Nov 2023 | CNY | 21 | 21 | 20.35 | 20.45 | 20.45 | -0.66 (-3.13%) | 2,987,407 |
14 Nov 2023 | CNY | 20.26 | 21.39 | 20.02 | 21.11 | 21.11 | +0.84 (+4.14%) | 4,496,500 |
13 Nov 2023 | CNY | 20.3 | 20.5 | 19.8 | 20.27 | 20.27 | -0.23 (-1.12%) | 4,016,317 |
10 Nov 2023 | CNY | 19.56 | 20.68 | 19.17 | 20.5 | 20.5 | +1.07 (+5.51%) | 5,764,299 |
9 Nov 2023 | CNY | 19.78 | 19.87 | 19.25 | 19.43 | 19.43 | -0.3 (-1.52%) | 1,649,668 |
8 Nov 2023 | CNY | 19.11 | 19.87 | 19.04 | 19.73 | 19.73 | +0.56 (+2.92%) | 2,823,768 |
7 Nov 2023 | CNY | 19.3 | 19.49 | 19.07 | 19.17 | 19.17 | -0.11 (-0.57%) | 1,157,700 |
6 Nov 2023 | CNY | 19.49 | 19.6 | 19.15 | 19.28 | 19.28 | -0.1 (-0.52%) | 1,414,366 |
3 Nov 2023 | CNY | 19.53 | 19.53 | 19.02 | 19.38 | 19.38 | +0.04 (+0.21%) | 1,456,535 |
2 Nov 2023 | CNY | 19.31 | 19.6 | 19.19 | 19.34 | 19.34 | -0.23 (-1.18%) | 1,984,562 |
1 Nov 2023 | CNY | 19.21 | 19.68 | 18.76 | 19.57 | 19.57 | +0.45 (+2.35%) | 2,691,351 |
31 Oct 2023 | CNY | 19.11 | 19.39 | 18.9 | 19.12 | 19.12 | +0.08 (+0.42%) | 1,846,200 |
30 Oct 2023 | CNY | 18.4 | 19.24 | 18.4 | 19.04 | 19.04 | +0.6 (+3.25%) | 2,136,000 |
27 Oct 2023 | CNY | 17.99 | 18.51 | 17.56 | 18.44 | 18.44 | +0.71 (+4.00%) | 1,456,097 |
26 Oct 2023 | CNY | 17.53 | 17.82 | 17.38 | 17.73 | 17.73 | -0.03 (-0.17%) | 979,883 |
25 Oct 2023 | CNY | 18.01 | 18.15 | 17.73 | 17.76 | 17.76 | -0.13 (-0.73%) | 827,300 |
24 Oct 2023 | CNY | 17.46 | 17.96 | 17.31 | 17.89 | 17.89 | +0.43 (+2.46%) | 868,667 |
23 Oct 2023 | CNY | 17.86 | 18.29 | 17.32 | 17.46 | 17.46 | -0.68 (-3.75%) | 1,008,161 |
20 Oct 2023 | CNY | 17.95 | 18.29 | 17.71 | 18.14 | 18.14 | +0.23 (+1.28%) | 1,928,200 |
19 Oct 2023 | CNY | 18.15 | 18.38 | 17.81 | 17.91 | 17.91 | -0.31 (-1.70%) | 1,062,000 |
18 Oct 2023 | CNY | 18.82 | 18.82 | 18.15 | 18.22 | 18.22 | -0.59 (-3.14%) | 1,263,258 |
17 Oct 2023 | CNY | 18.93 | 19.05 | 18.56 | 18.81 | 18.81 | -0.14 (-0.74%) | 1,320,747 |
16 Oct 2023 | CNY | 19.43 | 19.7 | 18.88 | 18.95 | 18.95 | -0.44 (-2.27%) | 1,593,078 |
13 Oct 2023 | CNY | 19.01 | 19.65 | 18.91 | 19.39 | 19.39 | +0.16 (+0.83%) | 2,007,867 |
12 Oct 2023 | CNY | 18.9 | 19.46 | 18.9 | 19.23 | 19.23 | +0.4 (+2.12%) | 1,644,727 |
11 Oct 2023 | CNY | 18.84 | 19.23 | 18.76 | 18.83 | 18.83 | +0.07 (+0.37%) | 1,518,736 |
10 Oct 2023 | CNY | 19.34 | 19.4 | 18.47 | 18.76 | 18.76 | -0.5 (-2.60%) | 2,328,588 |
9 Oct 2023 | CNY | 19.45 | 19.56 | 18.98 | 19.26 | 19.26 | -0.3 (-1.53%) | 1,545,323 |
28 Sep 2023 | CNY | 20.03 | 20.1 | 19.46 | 19.56 | 19.56 | -0.29 (-1.46%) | 2,082,200 |