Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 19.5 | 19.58 | 19.29 | 19.42 | 19.42 | +0.04 (+0.21%) | 1,057,705 |
14 Nov 2023 | CNY | 19.43 | 19.53 | 19.24 | 19.38 | 19.38 | -0.01 (-0.05%) | 1,095,462 |
13 Nov 2023 | CNY | 19.03 | 19.5 | 19.03 | 19.39 | 19.39 | +0.36 (+1.89%) | 1,607,016 |
10 Nov 2023 | CNY | 18.83 | 19.13 | 18.73 | 19.03 | 19.03 | +0.11 (+0.58%) | 1,121,121 |
9 Nov 2023 | CNY | 19 | 19.09 | 18.9 | 18.92 | 18.92 | -0.11 (-0.58%) | 948,991 |
8 Nov 2023 | CNY | 19.08 | 19.13 | 18.86 | 19.03 | 19.03 | -0.03 (-0.16%) | 1,127,740 |
7 Nov 2023 | CNY | 19.07 | 19.12 | 18.84 | 19.06 | 19.06 | -0.06 (-0.31%) | 1,031,049 |
6 Nov 2023 | CNY | 19.03 | 19.18 | 18.95 | 19.12 | 19.12 | +0.14 (+0.74%) | 1,072,326 |
3 Nov 2023 | CNY | 18.8 | 19.12 | 18.8 | 18.98 | 18.98 | +0.19 (+1.01%) | 1,161,836 |
2 Nov 2023 | CNY | 18.94 | 18.98 | 18.68 | 18.79 | 18.79 | -0.1 (-0.53%) | 1,070,190 |
1 Nov 2023 | CNY | 18.89 | 18.98 | 18.72 | 18.89 | 18.89 | +0.05 (+0.27%) | 835,033 |
31 Oct 2023 | CNY | 18.9 | 18.97 | 18.6 | 18.84 | 18.84 | 0.0 (0.0%) | 1,122,035 |
30 Oct 2023 | CNY | 18.9 | 18.99 | 18.6 | 18.84 | 18.84 | -0.21 (-1.10%) | 1,389,298 |
27 Oct 2023 | CNY | 18.68 | 19.05 | 18.62 | 19.05 | 19.05 | +0.37 (+1.98%) | 1,482,908 |
26 Oct 2023 | CNY | 18.55 | 18.73 | 18.36 | 18.68 | 18.68 | 0.0 (0.0%) | 1,092,388 |
25 Oct 2023 | CNY | 18.4 | 18.74 | 18.28 | 18.68 | 18.68 | +0.4 (+2.19%) | 1,298,442 |
24 Oct 2023 | CNY | 17.68 | 18.35 | 17.6 | 18.28 | 18.28 | +0.6 (+3.39%) | 1,277,885 |
23 Oct 2023 | CNY | 18.1 | 18.1 | 17.59 | 17.68 | 17.68 | -0.42 (-2.32%) | 1,380,241 |
20 Oct 2023 | CNY | 18.01 | 18.33 | 17.95 | 18.1 | 18.1 | +0.09 (+0.50%) | 1,082,872 |
19 Oct 2023 | CNY | 18 | 18.39 | 17.8 | 18.01 | 18.01 | -0.05 (-0.28%) | 1,341,028 |
18 Oct 2023 | CNY | 18.48 | 18.48 | 18.06 | 18.06 | 18.06 | -0.45 (-2.43%) | 1,105,886 |
17 Oct 2023 | CNY | 18.57 | 18.7 | 18.31 | 18.51 | 18.51 | +0.01 (+0.05%) | 1,095,900 |
16 Oct 2023 | CNY | 18.68 | 18.78 | 18.4 | 18.5 | 18.5 | -0.2 (-1.07%) | 1,094,743 |
13 Oct 2023 | CNY | 18.96 | 18.98 | 18.58 | 18.7 | 18.7 | -0.4 (-2.09%) | 1,292,100 |
12 Oct 2023 | CNY | 19.06 | 19.14 | 18.95 | 19.1 | 19.1 | 0.0 (0.0%) | 1,054,624 |
11 Oct 2023 | CNY | 19.11 | 19.19 | 18.95 | 19.1 | 19.1 | 0.0 (0.0%) | 924,600 |
10 Oct 2023 | CNY | 19.35 | 19.44 | 19 | 19.1 | 19.1 | -0.19 (-0.98%) | 1,364,924 |
9 Oct 2023 | CNY | 19.61 | 19.66 | 19.13 | 19.29 | 19.29 | -0.32 (-1.63%) | 1,632,632 |
28 Sep 2023 | CNY | 19.54 | 19.7 | 19.54 | 19.61 | 19.61 | +0.11 (+0.56%) | 761,400 |
27 Sep 2023 | CNY | 19.43 | 19.78 | 19.41 | 19.5 | 19.5 | 0.0 (0.0%) | 1,228,500 |