Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | CNY | 18.83 | 18.91 | 18.77 | 18.77 | 18.77 | -0.1 (-0.53%) | 601,419 |
15 Nov 2023 | CNY | 18.84 | 18.91 | 18.79 | 18.87 | 18.87 | +0.04 (+0.21%) | 713,196 |
14 Nov 2023 | CNY | 18.8 | 18.86 | 18.7 | 18.83 | 18.83 | +0.03 (+0.16%) | 663,251 |
13 Nov 2023 | CNY | 18.66 | 18.83 | 18.58 | 18.8 | 18.8 | +0.14 (+0.75%) | 847,991 |
10 Nov 2023 | CNY | 18.6 | 18.68 | 18.43 | 18.66 | 18.66 | +0.06 (+0.32%) | 654,800 |
9 Nov 2023 | CNY | 18.65 | 18.71 | 18.5 | 18.6 | 18.6 | -0.07 (-0.37%) | 746,976 |
8 Nov 2023 | CNY | 18.66 | 18.73 | 18.55 | 18.67 | 18.67 | 0.0 (0.0%) | 643,759 |
7 Nov 2023 | CNY | 18.67 | 18.72 | 18.54 | 18.67 | 18.67 | 0.0 (0.0%) | 632,054 |
6 Nov 2023 | CNY | 18.41 | 18.69 | 18.41 | 18.67 | 18.67 | +0.26 (+1.41%) | 929,653 |
3 Nov 2023 | CNY | 18.35 | 18.5 | 18.33 | 18.41 | 18.41 | +0.1 (+0.55%) | 465,817 |
2 Nov 2023 | CNY | 18.51 | 18.55 | 18.31 | 18.31 | 18.31 | -0.08 (-0.44%) | 654,630 |
1 Nov 2023 | CNY | 18.4 | 18.44 | 18.31 | 18.39 | 18.39 | +0.04 (+0.22%) | 533,937 |
31 Oct 2023 | CNY | 18.45 | 18.45 | 18.29 | 18.35 | 18.35 | +0.01 (+0.05%) | 474,391 |
30 Oct 2023 | CNY | 18.33 | 18.4 | 18.2 | 18.34 | 18.34 | +0.02 (+0.11%) | 714,094 |
27 Oct 2023 | CNY | 17.9 | 18.36 | 17.82 | 18.32 | 18.32 | +0.39 (+2.18%) | 1,011,479 |
26 Oct 2023 | CNY | 17.7 | 17.95 | 17.68 | 17.93 | 17.93 | +0.1 (+0.56%) | 766,571 |
25 Oct 2023 | CNY | 17.8 | 17.95 | 17.76 | 17.83 | 17.83 | +0.08 (+0.45%) | 742,300 |
24 Oct 2023 | CNY | 17.24 | 17.84 | 17.18 | 17.75 | 17.75 | +0.66 (+3.86%) | 1,473,517 |
23 Oct 2023 | CNY | 17.34 | 17.51 | 16.97 | 17.09 | 17.09 | -0.41 (-2.34%) | 719,415 |
20 Oct 2023 | CNY | 17.69 | 17.74 | 17.46 | 17.5 | 17.5 | -0.19 (-1.07%) | 659,815 |
19 Oct 2023 | CNY | 17.6 | 18.04 | 17.47 | 17.69 | 17.69 | -0.05 (-0.28%) | 742,859 |
18 Oct 2023 | CNY | 18.47 | 18.47 | 17.73 | 17.74 | 17.74 | -0.73 (-3.95%) | 1,754,800 |
17 Oct 2023 | CNY | 18.43 | 18.5 | 18.37 | 18.47 | 18.47 | +0.04 (+0.22%) | 521,849 |
16 Oct 2023 | CNY | 18.58 | 18.67 | 18.39 | 18.43 | 18.43 | -0.12 (-0.65%) | 609,233 |
13 Oct 2023 | CNY | 18.73 | 18.78 | 18.53 | 18.55 | 18.55 | -0.21 (-1.12%) | 699,100 |
12 Oct 2023 | CNY | 18.78 | 18.85 | 18.6 | 18.76 | 18.76 | +0.12 (+0.64%) | 724,000 |
11 Oct 2023 | CNY | 18.68 | 18.71 | 18.55 | 18.64 | 18.64 | -0.01 (-0.05%) | 739,300 |
10 Oct 2023 | CNY | 18.64 | 18.82 | 18.58 | 18.65 | 18.65 | -0.1 (-0.53%) | 671,490 |
9 Oct 2023 | CNY | 18.82 | 18.86 | 18.67 | 18.75 | 18.75 | -0.14 (-0.74%) | 748,025 |
28 Sep 2023 | CNY | 18.88 | 18.91 | 18.73 | 18.89 | 18.89 | +0.09 (+0.48%) | 683,705 |