Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 16.37 | 17.1 | 16.12 | 16.83 | 16.83 | +0.5 (+3.06%) | 3,673,440 |
24 Nov 2023 | CNY | 16.31 | 16.38 | 16.09 | 16.33 | 16.33 | +0.04 (+0.25%) | 1,578,540 |
23 Nov 2023 | CNY | 15.96 | 16.39 | 15.96 | 16.29 | 16.29 | +0.18 (+1.12%) | 1,287,480 |
22 Nov 2023 | CNY | 16.32 | 16.32 | 16.1 | 16.11 | 16.11 | -0.24 (-1.47%) | 1,208,400 |
21 Nov 2023 | CNY | 16.45 | 16.59 | 16.33 | 16.35 | 16.35 | -0.1 (-0.61%) | 1,926,930 |
20 Nov 2023 | CNY | 16.35 | 16.54 | 16.24 | 16.45 | 16.45 | +0.17 (+1.04%) | 2,115,680 |
17 Nov 2023 | CNY | 16.26 | 16.38 | 16.17 | 16.28 | 16.28 | +0.02 (+0.12%) | 1,228,800 |
16 Nov 2023 | CNY | 16.36 | 16.4 | 16.26 | 16.26 | 16.26 | -0.19 (-1.16%) | 1,287,480 |
15 Nov 2023 | CNY | 16.76 | 16.76 | 16.35 | 16.45 | 16.45 | -0.27 (-1.61%) | 2,590,120 |
14 Nov 2023 | CNY | 16.86 | 16.98 | 16.6 | 16.72 | 16.72 | -0.14 (-0.83%) | 2,508,510 |
13 Nov 2023 | CNY | 16.74 | 17.09 | 16.48 | 16.86 | 16.86 | +0.47 (+2.87%) | 3,883,270 |
10 Nov 2023 | CNY | 16.12 | 16.52 | 15.8 | 16.39 | 16.39 | +0.29 (+1.80%) | 2,176,030 |
9 Nov 2023 | CNY | 16.14 | 16.31 | 16.01 | 16.1 | 16.1 | +0.02 (+0.12%) | 1,341,740 |
8 Nov 2023 | CNY | 16.19 | 16.19 | 15.93 | 16.08 | 16.08 | -0.06 (-0.37%) | 1,168,240 |
7 Nov 2023 | CNY | 16.26 | 16.27 | 16.04 | 16.14 | 16.14 | -0.13 (-0.80%) | 1,408,410 |
6 Nov 2023 | CNY | 15.83 | 16.3 | 15.74 | 16.27 | 16.27 | +0.51 (+3.24%) | 2,098,570 |
3 Nov 2023 | CNY | 15.47 | 15.88 | 15.35 | 15.76 | 15.76 | +0.23 (+1.48%) | 1,469,650 |
2 Nov 2023 | CNY | 15.5 | 15.81 | 15.15 | 15.53 | 15.53 | +0.03 (+0.19%) | 2,054,190 |
1 Nov 2023 | CNY | 15.95 | 15.95 | 15.47 | 15.5 | 15.5 | -0.4 (-2.52%) | 2,657,580 |
31 Oct 2023 | CNY | 15.97 | 16.15 | 15.63 | 15.9 | 15.9 | -0.25 (-1.55%) | 2,288,740 |
30 Oct 2023 | CNY | 16.1 | 16.39 | 16.1 | 16.15 | 16.15 | +0.05 (+0.31%) | 1,375,080 |
27 Oct 2023 | CNY | 15.7 | 16.13 | 15.69 | 16.1 | 16.1 | +0.29 (+1.83%) | 1,348,820 |
26 Oct 2023 | CNY | 15.82 | 15.86 | 15.5 | 15.81 | 15.81 | +0.01 (+0.06%) | 1,187,160 |
25 Oct 2023 | CNY | 15.64 | 16.03 | 15.55 | 15.8 | 15.8 | +0.31 (+2.00%) | 1,624,260 |
24 Oct 2023 | CNY | 15.68 | 15.68 | 15.27 | 15.49 | 15.49 | +0.3 (+1.97%) | 2,392,080 |
23 Oct 2023 | CNY | 15.89 | 15.9 | 15.17 | 15.19 | 15.19 | -0.72 (-4.53%) | 1,972,490 |
20 Oct 2023 | CNY | 15.87 | 16.09 | 15.79 | 15.91 | 15.91 | -0.04 (-0.25%) | 786,840 |
19 Oct 2023 | CNY | 16.13 | 16.23 | 15.91 | 15.95 | 15.95 | -0.23 (-1.42%) | 1,119,000 |
18 Oct 2023 | CNY | 16.4 | 16.4 | 16.13 | 16.18 | 16.18 | -0.32 (-1.94%) | 1,265,000 |
17 Oct 2023 | CNY | 16.56 | 16.59 | 16.25 | 16.5 | 16.5 | -0.02 (-0.12%) | 1,211,510 |