Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 18.77 | 18.9 | 18.73 | 18.85 | 18.85 | +0.07 (+0.37%) | 570,700 |
16 Nov 2023 | CNY | 18.85 | 18.91 | 18.75 | 18.78 | 18.78 | -0.07 (-0.37%) | 681,400 |
15 Nov 2023 | CNY | 18.94 | 18.97 | 18.61 | 18.85 | 18.85 | +0.01 (+0.05%) | 766,700 |
14 Nov 2023 | CNY | 18.86 | 18.9 | 18.71 | 18.84 | 18.84 | +0.04 (+0.21%) | 710,300 |
13 Nov 2023 | CNY | 18.66 | 18.88 | 18.65 | 18.8 | 18.8 | +0.14 (+0.75%) | 945,300 |
10 Nov 2023 | CNY | 18.89 | 18.9 | 18.32 | 18.66 | 18.66 | +0.01 (+0.05%) | 1,070,000 |
9 Nov 2023 | CNY | 18.56 | 18.9 | 18.47 | 18.65 | 18.65 | +0.1 (+0.54%) | 1,184,300 |
8 Nov 2023 | CNY | 18.52 | 18.61 | 18.35 | 18.55 | 18.55 | +0.02 (+0.11%) | 744,800 |
7 Nov 2023 | CNY | 18.36 | 18.57 | 18.2 | 18.53 | 18.53 | +0.16 (+0.87%) | 883,900 |
6 Nov 2023 | CNY | 18.31 | 18.42 | 18.21 | 18.37 | 18.37 | +0.06 (+0.33%) | 1,287,400 |
3 Nov 2023 | CNY | 18.51 | 18.88 | 18.29 | 18.31 | 18.31 | -0.2 (-1.08%) | 1,880,003 |
2 Nov 2023 | CNY | 18.37 | 18.56 | 18.23 | 18.51 | 18.51 | +0.07 (+0.38%) | 1,355,636 |
1 Nov 2023 | CNY | 18.35 | 18.46 | 18.15 | 18.44 | 18.44 | +0.24 (+1.32%) | 909,933 |
31 Oct 2023 | CNY | 18.05 | 18.26 | 18 | 18.2 | 18.2 | +0.07 (+0.39%) | 826,600 |
30 Oct 2023 | CNY | 18.08 | 18.27 | 17.89 | 18.13 | 18.13 | +0.05 (+0.28%) | 931,600 |
27 Oct 2023 | CNY | 17.73 | 18.1 | 17.73 | 18.08 | 18.08 | +0.32 (+1.80%) | 1,291,500 |
26 Oct 2023 | CNY | 17.5 | 17.85 | 17.38 | 17.76 | 17.76 | +0.18 (+1.02%) | 1,201,000 |
25 Oct 2023 | CNY | 17.55 | 17.7 | 17.51 | 17.58 | 17.58 | +0.05 (+0.29%) | 991,015 |
24 Oct 2023 | CNY | 17.1 | 17.57 | 16.29 | 17.53 | 17.53 | +0.35 (+2.04%) | 1,679,300 |
23 Oct 2023 | CNY | 17.6 | 17.64 | 17.09 | 17.18 | 17.18 | -0.46 (-2.61%) | 865,900 |
20 Oct 2023 | CNY | 17.66 | 17.96 | 17.58 | 17.64 | 17.64 | -0.03 (-0.17%) | 681,226 |
19 Oct 2023 | CNY | 17.77 | 18.01 | 17.6 | 17.67 | 17.67 | -0.1 (-0.56%) | 701,600 |
18 Oct 2023 | CNY | 18.2 | 18.2 | 17.77 | 17.77 | 17.77 | -0.44 (-2.42%) | 1,076,931 |
17 Oct 2023 | CNY | 18.29 | 18.49 | 18.14 | 18.21 | 18.21 | -0.12 (-0.65%) | 691,582 |
16 Oct 2023 | CNY | 18.26 | 18.41 | 18.18 | 18.33 | 18.33 | +0.08 (+0.44%) | 648,530 |
13 Oct 2023 | CNY | 18.52 | 18.57 | 18.18 | 18.25 | 18.25 | -0.27 (-1.46%) | 864,600 |
12 Oct 2023 | CNY | 18.5 | 18.57 | 18.24 | 18.52 | 18.52 | +0.12 (+0.65%) | 1,006,982 |
11 Oct 2023 | CNY | 18.33 | 18.5 | 18.27 | 18.4 | 18.4 | +0.07 (+0.38%) | 711,400 |
10 Oct 2023 | CNY | 18.46 | 18.57 | 18.31 | 18.33 | 18.33 | -0.15 (-0.81%) | 490,500 |
9 Oct 2023 | CNY | 18.48 | 18.68 | 18.28 | 18.48 | 18.48 | -0.04 (-0.22%) | 815,700 |