Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 18.1 | 18.6 | 17.98 | 18.6 | 18.6 | +0.55 (+3.05%) | 37,855,740 |
24 Nov 2023 | CNY | 17.49 | 18.13 | 17.31 | 18.05 | 18.05 | +0.52 (+2.97%) | 37,573,580 |
23 Nov 2023 | CNY | 16.98 | 17.55 | 16.82 | 17.53 | 17.53 | +0.53 (+3.12%) | 35,524,060 |
22 Nov 2023 | CNY | 16.66 | 17.15 | 16.48 | 17 | 17 | +0.26 (+1.55%) | 33,706,120 |
21 Nov 2023 | CNY | 16.38 | 17.12 | 16.37 | 16.74 | 16.74 | +0.34 (+2.07%) | 41,996,300 |
20 Nov 2023 | CNY | 16.52 | 16.52 | 16.31 | 16.4 | 16.4 | -0.12 (-0.73%) | 20,334,600 |
17 Nov 2023 | CNY | 16.43 | 16.56 | 16.32 | 16.52 | 16.52 | +0.01 (+0.06%) | 18,249,730 |
16 Nov 2023 | CNY | 16.36 | 16.71 | 16.31 | 16.51 | 16.51 | +0.03 (+0.18%) | 24,732,650 |
15 Nov 2023 | CNY | 16.35 | 16.54 | 16.21 | 16.48 | 16.48 | +0.21 (+1.29%) | 31,746,050 |
14 Nov 2023 | CNY | 16.25 | 16.3 | 16.01 | 16.27 | 16.27 | -0.11 (-0.67%) | 25,390,200 |
13 Nov 2023 | CNY | 16.37 | 16.53 | 15.93 | 16.38 | 16.38 | +0.04 (+0.24%) | 30,257,620 |
10 Nov 2023 | CNY | 16.32 | 16.38 | 15.96 | 16.34 | 16.34 | +0.02 (+0.12%) | 34,351,130 |
9 Nov 2023 | CNY | 15.85 | 16.44 | 15.82 | 16.32 | 16.32 | +0.46 (+2.90%) | 46,431,370 |
8 Nov 2023 | CNY | 15.83 | 15.97 | 15.66 | 15.86 | 15.86 | -0.12 (-0.75%) | 18,384,500 |
7 Nov 2023 | CNY | 15.78 | 16.04 | 15.72 | 15.98 | 15.98 | +0.2 (+1.27%) | 25,271,670 |
6 Nov 2023 | CNY | 16.04 | 16.12 | 15.66 | 15.78 | 15.78 | -0.27 (-1.68%) | 30,040,470 |
3 Nov 2023 | CNY | 15.99 | 16.15 | 15.97 | 16.05 | 16.05 | +0.16 (+1.01%) | 17,825,900 |
2 Nov 2023 | CNY | 16 | 16.17 | 15.75 | 15.89 | 15.89 | -0.2 (-1.24%) | 24,750,850 |
1 Nov 2023 | CNY | 16.2 | 16.23 | 15.83 | 16.09 | 16.09 | -0.19 (-1.17%) | 25,477,220 |
31 Oct 2023 | CNY | 15.91 | 16.44 | 15.91 | 16.28 | 16.28 | +0.29 (+1.81%) | 28,847,400 |
30 Oct 2023 | CNY | 16.19 | 16.36 | 15.91 | 15.99 | 15.99 | -0.53 (-3.21%) | 39,798,940 |
27 Oct 2023 | CNY | 16.78 | 17 | 16.48 | 16.52 | 16.52 | -0.29 (-1.73%) | 34,517,920 |
26 Oct 2023 | CNY | 17.67 | 17.67 | 16.7 | 16.81 | 16.81 | -0.91 (-5.14%) | 56,009,840 |
25 Oct 2023 | CNY | 18.09 | 18.32 | 17.48 | 17.72 | 17.72 | -0.09 (-0.51%) | 29,422,780 |
24 Oct 2023 | CNY | 17.79 | 18 | 17.62 | 17.81 | 17.81 | +0.03 (+0.17%) | 17,446,110 |
23 Oct 2023 | CNY | 18.11 | 18.18 | 17.64 | 17.78 | 17.78 | -0.44 (-2.41%) | 12,490,600 |
20 Oct 2023 | CNY | 18.19 | 18.39 | 18.02 | 18.22 | 18.22 | 0.0 (0.0%) | 13,171,910 |
19 Oct 2023 | CNY | 18.42 | 18.45 | 18.13 | 18.22 | 18.22 | -0.23 (-1.25%) | 10,658,950 |
18 Oct 2023 | CNY | 18.68 | 18.76 | 18.4 | 18.45 | 18.45 | -0.23 (-1.23%) | 10,004,920 |
17 Oct 2023 | CNY | 18.5 | 18.71 | 18.27 | 18.68 | 18.68 | +0.07 (+0.38%) | 13,531,680 |