Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 15.1 | 15.27 | 14.81 | 14.89 | 14.89 | -0.51 (-3.31%) | 151,459,760 |
24 Nov 2023 | CNY | 15.8 | 15.8 | 15.23 | 15.4 | 15.4 | -0.32 (-2.04%) | 86,933,750 |
23 Nov 2023 | CNY | 15.73 | 15.81 | 15.38 | 15.72 | 15.72 | +0.15 (+0.96%) | 62,552,630 |
22 Nov 2023 | CNY | 15.9 | 15.94 | 15.54 | 15.57 | 15.57 | -0.39 (-2.44%) | 66,849,930 |
21 Nov 2023 | CNY | 16.19 | 16.25 | 15.93 | 15.96 | 15.96 | -0.16 (-0.99%) | 64,788,050 |
20 Nov 2023 | CNY | 16.29 | 16.48 | 15.9 | 16.12 | 16.12 | -0.23 (-1.41%) | 79,466,540 |
17 Nov 2023 | CNY | 15.87 | 16.4 | 15.87 | 16.35 | 16.35 | +0.41 (+2.57%) | 91,955,880 |
16 Nov 2023 | CNY | 16.2 | 16.37 | 15.91 | 15.94 | 15.94 | -0.47 (-2.86%) | 82,517,450 |
15 Nov 2023 | CNY | 16.48 | 16.68 | 16.03 | 16.41 | 16.41 | +0.04 (+0.24%) | 110,010,640 |
14 Nov 2023 | CNY | 16.15 | 16.83 | 16.01 | 16.37 | 16.37 | +0.26 (+1.61%) | 123,923,040 |
13 Nov 2023 | CNY | 15.65 | 16.75 | 15.65 | 16.11 | 16.11 | +0.7 (+4.54%) | 169,202,190 |
10 Nov 2023 | CNY | 15.4 | 15.79 | 15.33 | 15.41 | 15.41 | -0.18 (-1.15%) | 90,447,200 |
9 Nov 2023 | CNY | 15.5 | 15.74 | 15.41 | 15.59 | 15.59 | +0.29 (+1.90%) | 118,059,840 |
8 Nov 2023 | CNY | 15.35 | 15.5 | 15.17 | 15.3 | 15.3 | -0.09 (-0.58%) | 77,635,680 |
7 Nov 2023 | CNY | 14.97 | 15.62 | 14.84 | 15.39 | 15.39 | +0.42 (+2.81%) | 142,671,110 |
6 Nov 2023 | CNY | 14.92 | 15.06 | 14.78 | 14.97 | 14.97 | +0.22 (+1.49%) | 98,469,620 |
3 Nov 2023 | CNY | 14.68 | 14.92 | 14.59 | 14.75 | 14.75 | +0.15 (+1.03%) | 78,084,420 |
2 Nov 2023 | CNY | 14.88 | 14.99 | 14.58 | 14.6 | 14.6 | +0.07 (+0.48%) | 82,575,880 |
1 Nov 2023 | CNY | 14.76 | 14.95 | 14.49 | 14.53 | 14.53 | -0.19 (-1.29%) | 71,660,070 |
31 Oct 2023 | CNY | 14.82 | 15.08 | 14.53 | 14.72 | 14.72 | +0.12 (+0.82%) | 152,112,190 |
30 Oct 2023 | CNY | 14.07 | 14.76 | 13.93 | 14.6 | 14.6 | +0.53 (+3.77%) | 120,823,080 |
27 Oct 2023 | CNY | 13.83 | 14.19 | 13.66 | 14.07 | 14.07 | +0.24 (+1.74%) | 99,990,450 |
26 Oct 2023 | CNY | 13.4 | 14.02 | 13.24 | 13.83 | 13.83 | +0.29 (+2.14%) | 141,580,470 |
25 Oct 2023 | CNY | 13.82 | 13.85 | 13.47 | 13.54 | 13.54 | -0.22 (-1.60%) | 193,065,910 |
24 Oct 2023 | CNY | 13.31 | 14.14 | 13.25 | 13.76 | 13.76 | -0.79 (-5.43%) | 318,967,930 |
23 Oct 2023 | CNY | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -1.62 (-10.02%) | 23,786,500 |
20 Oct 2023 | CNY | 16.56 | 16.72 | 16.07 | 16.17 | 16.17 | -0.36 (-2.18%) | 80,467,840 |
19 Oct 2023 | CNY | 16.58 | 17.09 | 16.48 | 16.53 | 16.53 | -0.39 (-2.30%) | 85,945,900 |
18 Oct 2023 | CNY | 16.6 | 17.13 | 16.1 | 16.92 | 16.92 | -0.36 (-2.08%) | 151,293,800 |
17 Oct 2023 | CNY | 17.52 | 17.58 | 17.2 | 17.28 | 17.28 | -0.14 (-0.80%) | 58,147,940 |