Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 17.98 | 18.32 | 17.82 | 18.2 | 18.2 | +0.13 (+0.72%) | 16,146,200 |
13 Nov 2023 | CNY | 18.33 | 18.45 | 17.92 | 18.07 | 18.07 | -0.1 (-0.55%) | 18,275,400 |
10 Nov 2023 | CNY | 18.75 | 18.86 | 18.13 | 18.17 | 18.17 | -0.41 (-2.21%) | 25,248,630 |
9 Nov 2023 | CNY | 18.87 | 19.07 | 18.21 | 18.58 | 18.58 | -0.35 (-1.85%) | 59,323,170 |
8 Nov 2023 | CNY | 17.2 | 18.93 | 17.16 | 18.93 | 18.93 | +1.72 (+9.99%) | 54,264,590 |
7 Nov 2023 | CNY | 16.99 | 17.31 | 16.92 | 17.21 | 17.21 | +0.24 (+1.41%) | 21,971,430 |
6 Nov 2023 | CNY | 16.84 | 17.12 | 16.76 | 16.97 | 16.97 | +0.14 (+0.83%) | 13,883,090 |
3 Nov 2023 | CNY | 16.65 | 16.95 | 16.61 | 16.83 | 16.83 | +0.09 (+0.54%) | 18,508,000 |
2 Nov 2023 | CNY | 17.12 | 17.39 | 16.68 | 16.74 | 16.74 | -0.52 (-3.01%) | 18,902,300 |
1 Nov 2023 | CNY | 17.64 | 17.72 | 17.1 | 17.26 | 17.26 | -0.84 (-4.64%) | 40,866,220 |
31 Oct 2023 | CNY | 16.56 | 18.1 | 16.56 | 18.1 | 18.1 | +1.65 (+10.03%) | 45,425,590 |
30 Oct 2023 | CNY | 15.94 | 16.64 | 15.86 | 16.45 | 16.45 | +0.54 (+3.39%) | 19,245,820 |
27 Oct 2023 | CNY | 15.1 | 16.05 | 15.01 | 15.91 | 15.91 | +0.78 (+5.16%) | 16,909,220 |
26 Oct 2023 | CNY | 14.96 | 15.19 | 14.85 | 15.13 | 15.13 | +0.09 (+0.60%) | 8,160,430 |
25 Oct 2023 | CNY | 15 | 15.24 | 14.95 | 15.04 | 15.04 | +0.16 (+1.08%) | 8,282,560 |
24 Oct 2023 | CNY | 14.39 | 15.07 | 14.23 | 14.88 | 14.88 | +0.55 (+3.84%) | 11,092,800 |
23 Oct 2023 | CNY | 14.78 | 14.78 | 14.26 | 14.33 | 14.33 | -0.49 (-3.31%) | 9,183,560 |
20 Oct 2023 | CNY | 14.98 | 15.16 | 14.78 | 14.82 | 14.82 | -0.29 (-1.92%) | 8,493,300 |
19 Oct 2023 | CNY | 14.76 | 15.55 | 14.71 | 15.11 | 15.11 | +0.25 (+1.68%) | 12,009,260 |
18 Oct 2023 | CNY | 15.2 | 15.42 | 14.86 | 14.86 | 14.86 | -0.39 (-2.56%) | 8,104,960 |
17 Oct 2023 | CNY | 15.26 | 15.38 | 15.01 | 15.25 | 15.25 | -0.01 (-0.07%) | 6,773,900 |
16 Oct 2023 | CNY | 15.85 | 15.87 | 15.15 | 15.26 | 15.26 | -0.6 (-3.78%) | 12,101,300 |
13 Oct 2023 | CNY | 15.85 | 16.05 | 15.53 | 15.86 | 15.86 | -0.08 (-0.50%) | 10,789,700 |
12 Oct 2023 | CNY | 15.79 | 16.17 | 15.59 | 15.94 | 15.94 | +0.25 (+1.59%) | 12,023,950 |
11 Oct 2023 | CNY | 15.5 | 15.84 | 15.45 | 15.69 | 15.69 | +0.2 (+1.29%) | 8,586,840 |
10 Oct 2023 | CNY | 15.4 | 15.72 | 15.4 | 15.49 | 15.49 | +0.11 (+0.72%) | 8,185,700 |
9 Oct 2023 | CNY | 15.74 | 15.75 | 15.35 | 15.38 | 15.38 | -0.37 (-2.35%) | 9,611,610 |
28 Sep 2023 | CNY | 15.58 | 15.92 | 15.46 | 15.75 | 15.75 | +0.36 (+2.34%) | 8,203,840 |
27 Sep 2023 | CNY | 15.41 | 15.71 | 15.32 | 15.39 | 15.39 | 0.0 (0.0%) | 5,390,320 |
26 Sep 2023 | CNY | 15.57 | 15.58 | 15.31 | 15.39 | 15.39 | -0.19 (-1.22%) | 5,228,040 |