Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2023 | CNY | 15.61 | 15.83 | 15.61 | 15.81 | 15.81 | +0.2 (+1.28%) | 8,180,649 |
22 Nov 2023 | CNY | 15.68 | 15.73 | 15.61 | 15.61 | 15.61 | -0.1 (-0.64%) | 5,800,810 |
21 Nov 2023 | CNY | 15.66 | 15.83 | 15.63 | 15.71 | 15.71 | +0.08 (+0.51%) | 10,670,496 |
20 Nov 2023 | CNY | 15.72 | 15.86 | 15.58 | 15.63 | 15.63 | -0.11 (-0.70%) | 11,167,930 |
17 Nov 2023 | CNY | 15.58 | 15.76 | 15.53 | 15.74 | 15.74 | +0.15 (+0.96%) | 6,681,216 |
16 Nov 2023 | CNY | 15.8 | 15.8 | 15.51 | 15.59 | 15.59 | -0.19 (-1.20%) | 8,133,564 |
15 Nov 2023 | CNY | 15.75 | 15.85 | 15.7 | 15.78 | 15.78 | +0.13 (+0.83%) | 7,558,258 |
14 Nov 2023 | CNY | 15.65 | 15.84 | 15.6 | 15.65 | 15.65 | -0.03 (-0.19%) | 7,182,809 |
13 Nov 2023 | CNY | 15.89 | 15.99 | 15.58 | 15.68 | 15.68 | -0.15 (-0.95%) | 10,132,012 |
10 Nov 2023 | CNY | 15.76 | 15.94 | 15.66 | 15.83 | 15.83 | -0.02 (-0.13%) | 6,027,950 |
9 Nov 2023 | CNY | 15.95 | 16.16 | 15.81 | 15.85 | 15.85 | -0.13 (-0.81%) | 8,400,460 |
8 Nov 2023 | CNY | 15.97 | 16.18 | 15.85 | 15.98 | 15.98 | +0.01 (+0.06%) | 11,821,777 |
7 Nov 2023 | CNY | 16.19 | 16.23 | 15.96 | 15.97 | 15.97 | -0.13 (-0.81%) | 8,226,900 |
6 Nov 2023 | CNY | 15.96 | 16.38 | 15.92 | 16.1 | 16.1 | +0.34 (+2.16%) | 14,224,314 |
3 Nov 2023 | CNY | 15.78 | 15.94 | 15.7 | 15.76 | 15.76 | -0.03 (-0.19%) | 8,053,247 |
2 Nov 2023 | CNY | 15.96 | 16.04 | 15.71 | 15.79 | 15.79 | -0.12 (-0.75%) | 6,438,488 |
1 Nov 2023 | CNY | 16.19 | 16.2 | 15.7 | 15.91 | 15.91 | -0.26 (-1.61%) | 10,806,340 |
31 Oct 2023 | CNY | 15.97 | 16.25 | 15.9 | 16.17 | 16.17 | +0.06 (+0.37%) | 9,583,563 |
30 Oct 2023 | CNY | 15.7 | 16.19 | 15.67 | 16.11 | 16.11 | +0.32 (+2.03%) | 12,733,159 |
27 Oct 2023 | CNY | 15.16 | 15.91 | 14.93 | 15.79 | 15.79 | +0.63 (+4.16%) | 14,962,397 |
26 Oct 2023 | CNY | 15.02 | 15.18 | 14.93 | 15.16 | 15.16 | 0.0 (0.0%) | 6,848,000 |
25 Oct 2023 | CNY | 15.2 | 15.3 | 15.12 | 15.16 | 15.16 | +0.03 (+0.20%) | 7,456,310 |
24 Oct 2023 | CNY | 15.34 | 15.47 | 15.03 | 15.13 | 15.13 | -0.21 (-1.37%) | 11,218,832 |
23 Oct 2023 | CNY | 15.38 | 15.58 | 15.16 | 15.34 | 15.34 | -0.04 (-0.26%) | 8,120,137 |
20 Oct 2023 | CNY | 15.86 | 15.86 | 15.38 | 15.38 | 15.38 | -0.51 (-3.21%) | 9,553,563 |
19 Oct 2023 | CNY | 16.2 | 16.21 | 15.86 | 15.89 | 15.89 | -0.41 (-2.52%) | 8,876,491 |
18 Oct 2023 | CNY | 16.72 | 16.75 | 16.21 | 16.3 | 16.3 | -0.42 (-2.51%) | 9,516,292 |
17 Oct 2023 | CNY | 16.94 | 16.98 | 16.51 | 16.72 | 16.72 | -0.24 (-1.42%) | 11,204,386 |
16 Oct 2023 | CNY | 17.21 | 17.46 | 16.89 | 16.96 | 16.96 | -0.25 (-1.45%) | 10,850,935 |
13 Oct 2023 | CNY | 16.96 | 17.22 | 16.92 | 17.21 | 17.21 | +0.25 (+1.47%) | 12,412,535 |