Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 19.55 | 19.66 | 19.32 | 19.46 | 19.46 | -0.27 (-1.37%) | 17,846,850 |
13 Nov 2023 | CNY | 19.81 | 19.86 | 19.3 | 19.73 | 19.73 | +0.01 (+0.05%) | 22,855,740 |
10 Nov 2023 | CNY | 19.67 | 19.84 | 19.38 | 19.72 | 19.72 | +0.03 (+0.15%) | 29,086,740 |
9 Nov 2023 | CNY | 18.67 | 19.7 | 18.66 | 19.69 | 19.69 | +1.02 (+5.46%) | 63,624,780 |
8 Nov 2023 | CNY | 18.83 | 18.94 | 18.58 | 18.67 | 18.67 | -0.19 (-1.01%) | 21,764,780 |
7 Nov 2023 | CNY | 18.71 | 18.9 | 18.54 | 18.86 | 18.86 | +0.1 (+0.53%) | 25,190,810 |
6 Nov 2023 | CNY | 19.34 | 19.44 | 18.65 | 18.76 | 18.76 | -0.53 (-2.75%) | 41,247,510 |
3 Nov 2023 | CNY | 19.39 | 19.64 | 19.23 | 19.29 | 19.29 | 0.0 (0.0%) | 18,733,870 |
2 Nov 2023 | CNY | 19.2 | 19.46 | 19.14 | 19.29 | 19.29 | +0.1 (+0.52%) | 13,486,840 |
1 Nov 2023 | CNY | 19.42 | 19.57 | 19 | 19.19 | 19.19 | -0.33 (-1.69%) | 17,735,060 |
31 Oct 2023 | CNY | 19.11 | 19.7 | 19.05 | 19.52 | 19.52 | +0.3 (+1.56%) | 23,355,390 |
30 Oct 2023 | CNY | 19.26 | 19.55 | 19.17 | 19.22 | 19.22 | -0.27 (-1.39%) | 26,158,660 |
27 Oct 2023 | CNY | 19.48 | 19.79 | 19.3 | 19.49 | 19.49 | -0.27 (-1.37%) | 24,799,950 |
26 Oct 2023 | CNY | 20.05 | 20.18 | 19.46 | 19.76 | 19.76 | -0.45 (-2.23%) | 18,582,050 |
25 Oct 2023 | CNY | 19.99 | 20.45 | 19.92 | 20.21 | 20.21 | +0.36 (+1.81%) | 27,158,670 |
24 Oct 2023 | CNY | 19.64 | 19.91 | 19.37 | 19.85 | 19.85 | +0.27 (+1.38%) | 20,372,630 |
23 Oct 2023 | CNY | 19.75 | 19.88 | 19.4 | 19.58 | 19.58 | -0.26 (-1.31%) | 18,770,440 |
20 Oct 2023 | CNY | 19.72 | 20.02 | 19.68 | 19.84 | 19.84 | +0.05 (+0.25%) | 19,175,090 |
19 Oct 2023 | CNY | 20.33 | 20.35 | 19.79 | 19.79 | 19.79 | -0.6 (-2.94%) | 27,512,100 |
18 Oct 2023 | CNY | 20.36 | 20.82 | 20.25 | 20.39 | 20.39 | -0.06 (-0.29%) | 24,158,750 |
17 Oct 2023 | CNY | 20.2 | 20.55 | 19.98 | 20.45 | 20.45 | +0.05 (+0.25%) | 32,774,210 |
16 Oct 2023 | CNY | 20.05 | 20.42 | 19.75 | 20.4 | 20.4 | +0.49 (+2.46%) | 42,802,910 |
13 Oct 2023 | CNY | 19.67 | 20.1 | 19.51 | 19.91 | 19.91 | +0.15 (+0.76%) | 25,111,070 |
12 Oct 2023 | CNY | 19.84 | 20.02 | 19.71 | 19.76 | 19.76 | -0.14 (-0.70%) | 26,326,630 |
11 Oct 2023 | CNY | 20.14 | 20.28 | 19.72 | 19.9 | 19.9 | -0.34 (-1.68%) | 31,067,010 |
10 Oct 2023 | CNY | 20.61 | 20.71 | 20.2 | 20.24 | 20.24 | -0.56 (-2.69%) | 27,925,240 |
9 Oct 2023 | CNY | 20.2 | 21.26 | 20.05 | 20.8 | 20.8 | +0.55 (+2.72%) | 50,638,000 |
28 Sep 2023 | CNY | 20.57 | 20.66 | 20.17 | 20.25 | 20.25 | +0.08 (+0.40%) | 32,293,330 |
27 Sep 2023 | CNY | 20.37 | 20.5 | 20.12 | 20.17 | 20.17 | -0.23 (-1.13%) | 24,383,220 |
26 Sep 2023 | CNY | 20.5 | 20.75 | 20.35 | 20.4 | 20.4 | -0.23 (-1.11%) | 28,671,170 |