Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 16.08 | 16.35 | 15.91 | 16.24 | 16.24 | +0.26 (+1.63%) | 7,012,580 |
24 Nov 2023 | CNY | 16.48 | 16.49 | 15.91 | 15.98 | 15.98 | -0.47 (-2.86%) | 7,115,380 |
23 Nov 2023 | CNY | 15.76 | 16.53 | 15.72 | 16.45 | 16.45 | +0.64 (+4.05%) | 12,628,280 |
22 Nov 2023 | CNY | 16.22 | 16.22 | 15.81 | 15.81 | 15.81 | -0.33 (-2.04%) | 7,007,000 |
21 Nov 2023 | CNY | 16.35 | 16.4 | 16.13 | 16.14 | 16.14 | -0.19 (-1.16%) | 7,834,350 |
20 Nov 2023 | CNY | 16.44 | 16.47 | 16.3 | 16.33 | 16.33 | -0.04 (-0.24%) | 9,598,600 |
17 Nov 2023 | CNY | 16.11 | 16.48 | 16 | 16.37 | 16.37 | +0.17 (+1.05%) | 11,718,450 |
16 Nov 2023 | CNY | 16.1 | 16.55 | 15.9 | 16.2 | 16.2 | +0.06 (+0.37%) | 13,723,200 |
15 Nov 2023 | CNY | 15.86 | 16.15 | 15.66 | 16.14 | 16.14 | +0.38 (+2.41%) | 11,551,600 |
14 Nov 2023 | CNY | 15.87 | 15.9 | 15.64 | 15.76 | 15.76 | -0.11 (-0.69%) | 7,214,160 |
13 Nov 2023 | CNY | 15.91 | 16.02 | 15.77 | 15.87 | 15.87 | -0.02 (-0.13%) | 6,472,060 |
10 Nov 2023 | CNY | 16.05 | 16.37 | 15.88 | 15.89 | 15.89 | -0.35 (-2.16%) | 8,714,460 |
9 Nov 2023 | CNY | 16.4 | 16.45 | 16.12 | 16.24 | 16.24 | -0.35 (-2.11%) | 10,531,540 |
8 Nov 2023 | CNY | 16.58 | 16.79 | 16.18 | 16.59 | 16.59 | +0.09 (+0.55%) | 16,947,260 |
7 Nov 2023 | CNY | 16.21 | 16.67 | 16.16 | 16.5 | 16.5 | +0.21 (+1.29%) | 16,238,810 |
6 Nov 2023 | CNY | 16.21 | 16.4 | 15.9 | 16.29 | 16.29 | +0.08 (+0.49%) | 17,373,410 |
3 Nov 2023 | CNY | 15.63 | 16.3 | 15.53 | 16.21 | 16.21 | +0.42 (+2.66%) | 19,369,210 |
2 Nov 2023 | CNY | 15.79 | 16.12 | 15.79 | 15.79 | 15.79 | -0.03 (-0.19%) | 19,987,640 |
1 Nov 2023 | CNY | 16.6 | 16.8 | 15.8 | 15.82 | 15.82 | -1.74 (-9.91%) | 33,936,250 |
31 Oct 2023 | CNY | 17.56 | 17.98 | 17.56 | 17.56 | 17.56 | -1.95 (-9.99%) | 23,898,470 |
30 Oct 2023 | CNY | 22.14 | 22.14 | 18.9 | 19.51 | 19.51 | -0.62 (-3.08%) | 62,268,900 |
27 Oct 2023 | CNY | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | +1.83 (+10.00%) | 1,048,660 |
26 Oct 2023 | CNY | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | +1.66 (+9.98%) | 1,711,600 |
25 Oct 2023 | CNY | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | +1.51 (+9.98%) | 1,340,350 |
24 Oct 2023 | CNY | 15.13 | 15.13 | 15.12 | 15.13 | 15.13 | +1.38 (+10.04%) | 7,102,480 |
23 Oct 2023 | CNY | 13.96 | 14.09 | 13.45 | 13.75 | 13.75 | -0.39 (-2.76%) | 15,365,840 |
20 Oct 2023 | CNY | 14.7 | 15.55 | 13.89 | 14.14 | 14.14 | -1.11 (-7.28%) | 23,895,800 |
19 Oct 2023 | CNY | 14.09 | 15.82 | 14.08 | 15.25 | 15.25 | +0.87 (+6.05%) | 36,363,950 |
18 Oct 2023 | CNY | 13.81 | 14.4 | 13.55 | 14.38 | 14.38 | +0.53 (+3.83%) | 16,821,580 |
17 Oct 2023 | CNY | 14.03 | 14.08 | 13.73 | 13.85 | 13.85 | -0.45 (-3.15%) | 7,769,070 |