Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 16.34 | 16.75 | 16.27 | 16.63 | 16.63 | +0.23 (+1.40%) | 7,091,670 |
13 Nov 2023 | CNY | 16.46 | 16.5 | 16.11 | 16.4 | 16.4 | -0.04 (-0.24%) | 9,377,890 |
10 Nov 2023 | CNY | 16.66 | 16.69 | 16.37 | 16.44 | 16.44 | -0.32 (-1.91%) | 6,010,050 |
9 Nov 2023 | CNY | 16.81 | 16.81 | 16.59 | 16.76 | 16.76 | -0.02 (-0.12%) | 5,532,580 |
8 Nov 2023 | CNY | 16.98 | 17.01 | 16.72 | 16.78 | 16.78 | -0.2 (-1.18%) | 6,526,730 |
7 Nov 2023 | CNY | 17.15 | 17.22 | 16.93 | 16.98 | 16.98 | -0.21 (-1.22%) | 6,010,210 |
6 Nov 2023 | CNY | 17.32 | 17.45 | 16.71 | 17.19 | 17.19 | -0.14 (-0.81%) | 13,952,890 |
3 Nov 2023 | CNY | 16.53 | 17.56 | 16.25 | 17.33 | 17.33 | +1.02 (+6.25%) | 20,389,930 |
2 Nov 2023 | CNY | 16.32 | 16.62 | 16.23 | 16.31 | 16.31 | -0.05 (-0.31%) | 6,805,430 |
1 Nov 2023 | CNY | 16.63 | 16.64 | 16.15 | 16.36 | 16.36 | -0.34 (-2.04%) | 11,279,590 |
31 Oct 2023 | CNY | 16.87 | 17.1 | 16.59 | 16.7 | 16.7 | -0.27 (-1.59%) | 8,699,970 |
30 Oct 2023 | CNY | 16.96 | 17.06 | 16.6 | 16.97 | 16.97 | -0.03 (-0.18%) | 7,782,050 |
27 Oct 2023 | CNY | 16.74 | 17.16 | 16.71 | 17 | 17 | +0.14 (+0.83%) | 7,764,000 |
26 Oct 2023 | CNY | 16.51 | 16.98 | 16.36 | 16.86 | 16.86 | +0.26 (+1.57%) | 9,085,010 |
25 Oct 2023 | CNY | 16.95 | 17.18 | 16.46 | 16.6 | 16.6 | +0.06 (+0.36%) | 13,558,270 |
24 Oct 2023 | CNY | 17.87 | 17.98 | 16.44 | 16.54 | 16.54 | -1.25 (-7.03%) | 20,534,310 |
23 Oct 2023 | CNY | 18.14 | 18.3 | 17.68 | 17.79 | 17.79 | -0.34 (-1.88%) | 4,395,900 |
20 Oct 2023 | CNY | 18.37 | 18.59 | 18 | 18.13 | 18.13 | -0.3 (-1.63%) | 4,975,410 |
19 Oct 2023 | CNY | 18.67 | 18.73 | 18.35 | 18.43 | 18.43 | -0.23 (-1.23%) | 4,170,160 |
18 Oct 2023 | CNY | 19.2 | 19.29 | 18.61 | 18.66 | 18.66 | -0.56 (-2.91%) | 4,810,030 |
17 Oct 2023 | CNY | 18.96 | 19.3 | 18.81 | 19.22 | 19.22 | +0.26 (+1.37%) | 3,994,330 |
16 Oct 2023 | CNY | 18.99 | 19 | 18.73 | 18.96 | 18.96 | -0.02 (-0.11%) | 5,223,240 |
13 Oct 2023 | CNY | 19.1 | 19.33 | 18.86 | 18.98 | 18.98 | -0.25 (-1.30%) | 5,305,120 |
12 Oct 2023 | CNY | 19.45 | 19.59 | 19.15 | 19.23 | 19.23 | -0.22 (-1.13%) | 4,655,300 |
11 Oct 2023 | CNY | 19.23 | 20.05 | 19.23 | 19.45 | 19.45 | +0.03 (+0.15%) | 8,882,150 |
10 Oct 2023 | CNY | 19.7 | 20.1 | 19.31 | 19.42 | 19.42 | -0.28 (-1.42%) | 9,497,870 |
9 Oct 2023 | CNY | 19.82 | 19.83 | 19.39 | 19.7 | 19.7 | -0.12 (-0.61%) | 11,040,530 |
28 Sep 2023 | CNY | 21.25 | 21.25 | 19.21 | 19.82 | 19.82 | -1.52 (-7.12%) | 30,452,450 |
27 Sep 2023 | CNY | 20.75 | 21.69 | 20.75 | 21.34 | 21.34 | +0.66 (+3.19%) | 8,069,230 |
26 Sep 2023 | CNY | 19.88 | 20.8 | 19.81 | 20.68 | 20.68 | +0.68 (+3.40%) | 7,025,990 |