Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2023 | CNY | 17.86 | 18.18 | 17.83 | 18.15 | 18.15 | +0.25 (+1.40%) | 2,715,778 |
22 Nov 2023 | CNY | 18.16 | 18.38 | 17.9 | 17.9 | 17.9 | -0.33 (-1.81%) | 2,695,598 |
21 Nov 2023 | CNY | 18.27 | 18.4 | 18.17 | 18.23 | 18.23 | -0.09 (-0.49%) | 2,860,949 |
20 Nov 2023 | CNY | 18.22 | 18.46 | 18.11 | 18.32 | 18.32 | +0.17 (+0.94%) | 2,464,528 |
17 Nov 2023 | CNY | 17.9 | 18.18 | 17.88 | 18.15 | 18.15 | +0.2 (+1.11%) | 2,320,528 |
16 Nov 2023 | CNY | 18.35 | 18.35 | 17.95 | 17.95 | 17.95 | -0.38 (-2.07%) | 3,054,578 |
15 Nov 2023 | CNY | 18.35 | 18.48 | 18.27 | 18.33 | 18.33 | +0.05 (+0.27%) | 2,916,264 |
14 Nov 2023 | CNY | 18.29 | 18.44 | 18.11 | 18.28 | 18.28 | +0.01 (+0.05%) | 2,496,519 |
13 Nov 2023 | CNY | 18.03 | 18.38 | 17.97 | 18.27 | 18.27 | +0.12 (+0.66%) | 3,114,200 |
10 Nov 2023 | CNY | 17.95 | 18.43 | 17.78 | 18.15 | 18.15 | +0.14 (+0.78%) | 4,049,805 |
9 Nov 2023 | CNY | 18.12 | 18.35 | 17.94 | 18.01 | 18.01 | -0.15 (-0.83%) | 3,086,852 |
8 Nov 2023 | CNY | 18.06 | 18.24 | 17.99 | 18.16 | 18.16 | +0.08 (+0.44%) | 3,276,600 |
7 Nov 2023 | CNY | 18.19 | 18.24 | 17.85 | 18.08 | 18.08 | -0.09 (-0.50%) | 3,866,532 |
6 Nov 2023 | CNY | 17.75 | 18.23 | 17.75 | 18.17 | 18.17 | +0.47 (+2.66%) | 3,662,684 |
3 Nov 2023 | CNY | 17.44 | 17.85 | 17.4 | 17.7 | 17.7 | +0.32 (+1.84%) | 3,452,343 |
2 Nov 2023 | CNY | 17.69 | 17.83 | 17.38 | 17.38 | 17.38 | -0.38 (-2.14%) | 3,439,126 |
1 Nov 2023 | CNY | 17.47 | 18.05 | 17.45 | 17.76 | 17.76 | +0.26 (+1.49%) | 4,822,194 |
31 Oct 2023 | CNY | 17.55 | 17.85 | 17.34 | 17.5 | 17.5 | -0.14 (-0.79%) | 3,332,888 |
30 Oct 2023 | CNY | 17.35 | 17.69 | 17.35 | 17.64 | 17.64 | +0.13 (+0.74%) | 3,865,133 |
27 Oct 2023 | CNY | 17.21 | 17.59 | 17.02 | 17.51 | 17.51 | +0.31 (+1.80%) | 3,516,437 |
26 Oct 2023 | CNY | 17.2 | 17.25 | 16.93 | 17.2 | 17.2 | -0.08 (-0.46%) | 2,300,400 |
25 Oct 2023 | CNY | 17.4 | 17.47 | 17.18 | 17.28 | 17.28 | -0.07 (-0.40%) | 3,004,300 |
24 Oct 2023 | CNY | 16.9 | 17.36 | 16.8 | 17.35 | 17.35 | +0.49 (+2.91%) | 2,625,249 |
23 Oct 2023 | CNY | 17.76 | 17.76 | 16.79 | 16.86 | 16.86 | -0.68 (-3.88%) | 3,514,105 |
20 Oct 2023 | CNY | 17.5 | 17.81 | 17.31 | 17.54 | 17.54 | -0.03 (-0.17%) | 2,218,600 |
19 Oct 2023 | CNY | 17.58 | 17.94 | 17.41 | 17.57 | 17.57 | -0.14 (-0.79%) | 3,137,500 |
18 Oct 2023 | CNY | 18.2 | 18.28 | 17.65 | 17.71 | 17.71 | -0.62 (-3.38%) | 3,537,267 |
17 Oct 2023 | CNY | 18.51 | 18.6 | 18.05 | 18.33 | 18.33 | -0.12 (-0.65%) | 3,335,682 |
16 Oct 2023 | CNY | 18.96 | 19.39 | 18.35 | 18.45 | 18.45 | -0.57 (-3.00%) | 5,183,627 |
13 Oct 2023 | CNY | 18.7 | 19.72 | 18.7 | 19.02 | 19.02 | +0.2 (+1.06%) | 6,197,369 |