Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 16.53 | 16.72 | 16.4 | 16.68 | 16.68 | +0.17 (+1.03%) | 3,879,946 |
17 Nov 2023 | CNY | 16.45 | 16.65 | 16.4 | 16.51 | 16.51 | 0.0 (0.0%) | 3,876,754 |
16 Nov 2023 | CNY | 16.79 | 16.82 | 16.5 | 16.51 | 16.51 | -0.38 (-2.25%) | 4,890,955 |
15 Nov 2023 | CNY | 16.78 | 17.02 | 16.73 | 16.89 | 16.89 | +0.26 (+1.56%) | 7,380,272 |
14 Nov 2023 | CNY | 16.64 | 16.73 | 16.5 | 16.63 | 16.63 | +0.04 (+0.24%) | 3,841,900 |
13 Nov 2023 | CNY | 16.69 | 16.76 | 16.4 | 16.59 | 16.59 | +0.07 (+0.42%) | 4,579,420 |
10 Nov 2023 | CNY | 16.35 | 16.53 | 16.16 | 16.52 | 16.52 | +0.07 (+0.43%) | 4,853,580 |
9 Nov 2023 | CNY | 16.32 | 16.64 | 16.29 | 16.45 | 16.45 | +0.08 (+0.49%) | 5,705,947 |
8 Nov 2023 | CNY | 16.3 | 16.45 | 16.18 | 16.37 | 16.37 | +0.05 (+0.31%) | 5,093,379 |
7 Nov 2023 | CNY | 16.29 | 16.38 | 16.18 | 16.32 | 16.32 | 0.0 (0.0%) | 3,307,862 |
6 Nov 2023 | CNY | 15.89 | 16.4 | 15.89 | 16.32 | 16.32 | +0.38 (+2.38%) | 5,872,034 |
3 Nov 2023 | CNY | 15.66 | 16.03 | 15.66 | 15.94 | 15.94 | +0.29 (+1.85%) | 5,012,954 |
2 Nov 2023 | CNY | 15.8 | 15.94 | 15.62 | 15.65 | 15.65 | -0.19 (-1.20%) | 3,253,230 |
1 Nov 2023 | CNY | 15.77 | 15.95 | 15.6 | 15.84 | 15.84 | +0.17 (+1.08%) | 4,389,500 |
31 Oct 2023 | CNY | 15.75 | 15.86 | 15.54 | 15.67 | 15.67 | -0.08 (-0.51%) | 3,911,043 |
30 Oct 2023 | CNY | 15.43 | 15.81 | 15.36 | 15.75 | 15.75 | +0.17 (+1.09%) | 4,844,169 |
27 Oct 2023 | CNY | 15 | 15.63 | 14.82 | 15.58 | 15.58 | +0.51 (+3.38%) | 7,179,256 |
26 Oct 2023 | CNY | 15 | 15.09 | 14.75 | 15.07 | 15.07 | -0.02 (-0.13%) | 5,197,715 |
25 Oct 2023 | CNY | 15.19 | 15.44 | 15.06 | 15.09 | 15.09 | -0.03 (-0.20%) | 3,958,610 |
24 Oct 2023 | CNY | 14.8 | 15.14 | 14.7 | 15.12 | 15.12 | +0.37 (+2.51%) | 4,790,488 |
23 Oct 2023 | CNY | 15.38 | 15.4 | 14.69 | 14.75 | 14.75 | -0.71 (-4.59%) | 5,830,226 |
20 Oct 2023 | CNY | 15.3 | 15.7 | 15.25 | 15.46 | 15.46 | -0.03 (-0.19%) | 4,132,400 |
19 Oct 2023 | CNY | 15.53 | 15.67 | 15.4 | 15.49 | 15.49 | -0.04 (-0.26%) | 3,819,995 |
18 Oct 2023 | CNY | 16 | 16.03 | 15.52 | 15.53 | 15.53 | -0.54 (-3.36%) | 6,257,382 |
17 Oct 2023 | CNY | 16.15 | 16.28 | 16 | 16.07 | 16.07 | -0.07 (-0.43%) | 3,742,068 |
16 Oct 2023 | CNY | 16.52 | 16.58 | 16.08 | 16.14 | 16.14 | -0.36 (-2.18%) | 4,855,000 |
13 Oct 2023 | CNY | 16.64 | 16.7 | 16.37 | 16.5 | 16.5 | -0.27 (-1.61%) | 5,153,000 |
12 Oct 2023 | CNY | 16.61 | 16.8 | 16.51 | 16.77 | 16.77 | +0.2 (+1.21%) | 5,643,392 |
11 Oct 2023 | CNY | 16.42 | 16.78 | 16.39 | 16.57 | 16.57 | +0.24 (+1.47%) | 5,877,560 |
10 Oct 2023 | CNY | 16.49 | 16.61 | 16.3 | 16.33 | 16.33 | -0.06 (-0.37%) | 3,620,901 |