Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 17.96 | 18.33 | 17.96 | 18.28 | 18.28 | +0.32 (+1.78%) | 2,920,200 |
17 Nov 2023 | CNY | 18.1 | 18.15 | 17.84 | 17.96 | 17.96 | -0.1 (-0.55%) | 2,353,303 |
16 Nov 2023 | CNY | 18.37 | 18.48 | 18.01 | 18.06 | 18.06 | -0.31 (-1.69%) | 2,936,497 |
15 Nov 2023 | CNY | 18.21 | 18.77 | 18.16 | 18.37 | 18.37 | +0.21 (+1.16%) | 3,944,400 |
14 Nov 2023 | CNY | 18.33 | 18.48 | 17.92 | 18.16 | 18.16 | -0.25 (-1.36%) | 4,098,910 |
13 Nov 2023 | CNY | 18.1 | 18.42 | 18.1 | 18.41 | 18.41 | +0.47 (+2.62%) | 4,055,241 |
10 Nov 2023 | CNY | 18.44 | 18.58 | 17.88 | 17.94 | 17.94 | -0.75 (-4.01%) | 5,876,565 |
9 Nov 2023 | CNY | 18.35 | 19.28 | 18.19 | 18.69 | 18.69 | +0.37 (+2.02%) | 10,727,869 |
8 Nov 2023 | CNY | 18.03 | 18.32 | 17.8 | 18.32 | 18.32 | +0.3 (+1.66%) | 4,510,221 |
7 Nov 2023 | CNY | 18.04 | 18.08 | 17.78 | 18.02 | 18.02 | -0.05 (-0.28%) | 3,105,040 |
6 Nov 2023 | CNY | 17.99 | 18.1 | 17.65 | 18.07 | 18.07 | +0.26 (+1.46%) | 5,170,871 |
3 Nov 2023 | CNY | 18.01 | 18.21 | 17.52 | 17.81 | 17.81 | -0.2 (-1.11%) | 6,690,241 |
2 Nov 2023 | CNY | 17.63 | 18.4 | 17.31 | 18.01 | 18.01 | +0.21 (+1.18%) | 8,754,100 |
1 Nov 2023 | CNY | 17.4 | 18.23 | 17.19 | 17.8 | 17.8 | +0.55 (+3.19%) | 5,545,796 |
31 Oct 2023 | CNY | 17.54 | 17.54 | 17.06 | 17.25 | 17.25 | -0.24 (-1.37%) | 1,824,400 |
30 Oct 2023 | CNY | 17.29 | 17.5 | 17.11 | 17.49 | 17.49 | +0.2 (+1.16%) | 2,196,221 |
27 Oct 2023 | CNY | 16.88 | 17.36 | 16.88 | 17.29 | 17.29 | -0.11 (-0.63%) | 1,969,790 |
26 Oct 2023 | CNY | 17.61 | 17.86 | 17.27 | 17.4 | 17.4 | -0.35 (-1.97%) | 2,095,504 |
25 Oct 2023 | CNY | 17.83 | 18.08 | 17.6 | 17.75 | 17.75 | +0.15 (+0.85%) | 2,215,891 |
24 Oct 2023 | CNY | 17.18 | 17.73 | 17.18 | 17.6 | 17.6 | +0.54 (+3.17%) | 2,487,592 |
23 Oct 2023 | CNY | 17.49 | 17.56 | 16.98 | 17.06 | 17.06 | -0.4 (-2.29%) | 1,914,500 |
20 Oct 2023 | CNY | 17.65 | 17.77 | 17.42 | 17.46 | 17.46 | -0.1 (-0.57%) | 1,462,100 |
19 Oct 2023 | CNY | 17.65 | 17.98 | 17.52 | 17.56 | 17.56 | -0.12 (-0.68%) | 1,860,400 |
18 Oct 2023 | CNY | 18.08 | 18.21 | 17.64 | 17.68 | 17.68 | -0.49 (-2.70%) | 1,780,900 |
17 Oct 2023 | CNY | 18.39 | 18.39 | 18.04 | 18.17 | 18.17 | -0.16 (-0.87%) | 1,819,204 |
16 Oct 2023 | CNY | 18.46 | 18.68 | 18.28 | 18.33 | 18.33 | -0.13 (-0.70%) | 2,048,200 |
13 Oct 2023 | CNY | 18.71 | 18.77 | 18.45 | 18.46 | 18.46 | -0.22 (-1.18%) | 2,744,000 |
12 Oct 2023 | CNY | 19.45 | 19.57 | 18.6 | 18.68 | 18.68 | -0.72 (-3.71%) | 4,938,952 |
11 Oct 2023 | CNY | 19.21 | 19.58 | 19.21 | 19.4 | 19.4 | +0.07 (+0.36%) | 2,591,473 |
10 Oct 2023 | CNY | 19.19 | 19.49 | 19.19 | 19.33 | 19.33 | +0.14 (+0.73%) | 3,061,500 |