Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 15.8 | 15.99 | 15.63 | 15.87 | 15.87 | -0.03 (-0.19%) | 792,300 |
9 Nov 2023 | CNY | 15.79 | 15.97 | 15.74 | 15.9 | 15.9 | +0.11 (+0.70%) | 951,080 |
8 Nov 2023 | CNY | 15.88 | 15.95 | 15.7 | 15.79 | 15.79 | -0.03 (-0.19%) | 728,951 |
7 Nov 2023 | CNY | 15.87 | 15.92 | 15.65 | 15.82 | 15.82 | -0.06 (-0.38%) | 895,373 |
6 Nov 2023 | CNY | 16.02 | 16.02 | 15.73 | 15.88 | 15.88 | +0.01 (+0.06%) | 1,085,860 |
3 Nov 2023 | CNY | 15.91 | 16.07 | 15.82 | 15.87 | 15.87 | -0.04 (-0.25%) | 795,600 |
2 Nov 2023 | CNY | 15.92 | 16.05 | 15.75 | 15.91 | 15.91 | -0.09 (-0.56%) | 670,000 |
1 Nov 2023 | CNY | 15.85 | 16.1 | 15.62 | 16 | 16 | +0.26 (+1.65%) | 1,527,300 |
31 Oct 2023 | CNY | 15.62 | 15.86 | 15.6 | 15.74 | 15.74 | +0.04 (+0.25%) | 898,200 |
30 Oct 2023 | CNY | 15.57 | 15.97 | 15.24 | 15.7 | 15.7 | +0.09 (+0.58%) | 1,422,500 |
27 Oct 2023 | CNY | 15.49 | 15.7 | 15.26 | 15.61 | 15.61 | +0.08 (+0.52%) | 1,180,560 |
26 Oct 2023 | CNY | 15.88 | 15.92 | 15.33 | 15.53 | 15.53 | -0.34 (-2.14%) | 1,689,000 |
25 Oct 2023 | CNY | 15.35 | 16 | 15.33 | 15.87 | 15.87 | +0.69 (+4.55%) | 1,914,190 |
24 Oct 2023 | CNY | 13.98 | 15.25 | 13.98 | 15.18 | 15.18 | +1.18 (+8.43%) | 1,951,710 |
23 Oct 2023 | CNY | 14.56 | 14.57 | 13.9 | 14 | 14 | -0.58 (-3.98%) | 994,500 |
20 Oct 2023 | CNY | 14.76 | 14.85 | 14.55 | 14.58 | 14.58 | -0.06 (-0.41%) | 727,700 |
19 Oct 2023 | CNY | 14.58 | 15.11 | 14.42 | 14.64 | 14.64 | +0.01 (+0.07%) | 1,196,990 |
18 Oct 2023 | CNY | 15.16 | 15.22 | 14.58 | 14.63 | 14.63 | -0.52 (-3.43%) | 1,407,848 |
17 Oct 2023 | CNY | 14.69 | 15.48 | 14.66 | 15.15 | 15.15 | +0.57 (+3.91%) | 2,279,500 |
16 Oct 2023 | CNY | 14.56 | 14.65 | 14.39 | 14.58 | 14.58 | +0.02 (+0.14%) | 798,900 |
13 Oct 2023 | CNY | 14.81 | 14.82 | 14.47 | 14.56 | 14.56 | -0.3 (-2.02%) | 786,600 |
12 Oct 2023 | CNY | 14.88 | 14.92 | 14.62 | 14.86 | 14.86 | -0.02 (-0.13%) | 833,500 |
11 Oct 2023 | CNY | 14.77 | 14.98 | 14.61 | 14.88 | 14.88 | +0.11 (+0.74%) | 1,255,800 |
10 Oct 2023 | CNY | 14.82 | 14.99 | 14.72 | 14.77 | 14.77 | -0.05 (-0.34%) | 533,377 |
9 Oct 2023 | CNY | 15.3 | 15.39 | 14.71 | 14.82 | 14.82 | -0.51 (-3.33%) | 1,247,820 |
28 Sep 2023 | CNY | 15.15 | 15.37 | 15.15 | 15.33 | 15.33 | +0.18 (+1.19%) | 698,300 |
27 Sep 2023 | CNY | 15.1 | 15.43 | 15.02 | 15.15 | 15.15 | +0.01 (+0.07%) | 740,590 |
26 Sep 2023 | CNY | 15.17 | 15.29 | 15.1 | 15.14 | 15.14 | +0.02 (+0.13%) | 437,700 |
25 Sep 2023 | CNY | 15.3 | 15.43 | 14.89 | 15.12 | 15.12 | -0.13 (-0.85%) | 800,400 |
22 Sep 2023 | CNY | 15.12 | 15.31 | 15 | 15.25 | 15.25 | +0.11 (+0.73%) | 785,928 |