Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 20.18 | 20.26 | 19.86 | 19.95 | 19.95 | -0.23 (-1.14%) | 2,225,000 |
8 Nov 2023 | CNY | 20.38 | 20.45 | 20.02 | 20.18 | 20.18 | -0.2 (-0.98%) | 2,739,200 |
7 Nov 2023 | CNY | 20.34 | 20.64 | 20 | 20.38 | 20.38 | +0.04 (+0.20%) | 3,209,128 |
6 Nov 2023 | CNY | 20.09 | 20.8 | 20.09 | 20.34 | 20.34 | +0.29 (+1.45%) | 6,375,454 |
3 Nov 2023 | CNY | 19.36 | 20.47 | 19.29 | 20.05 | 20.05 | +0.79 (+4.10%) | 6,743,854 |
2 Nov 2023 | CNY | 19.6 | 19.76 | 19.23 | 19.26 | 19.26 | -0.38 (-1.93%) | 2,152,900 |
1 Nov 2023 | CNY | 19.42 | 20.05 | 19.1 | 19.64 | 19.64 | +0.32 (+1.66%) | 4,603,757 |
31 Oct 2023 | CNY | 19.8 | 20.03 | 19.23 | 19.32 | 19.32 | -0.66 (-3.30%) | 5,090,449 |
30 Oct 2023 | CNY | 19.36 | 20.2 | 19.15 | 19.98 | 19.98 | +0.62 (+3.20%) | 8,750,604 |
27 Oct 2023 | CNY | 18.96 | 19.37 | 18.79 | 19.36 | 19.36 | +0.31 (+1.63%) | 5,757,104 |
26 Oct 2023 | CNY | 18.85 | 19.1 | 18.33 | 19.05 | 19.05 | +0.2 (+1.06%) | 3,771,712 |
25 Oct 2023 | CNY | 19 | 19.19 | 18.7 | 18.85 | 18.85 | 0.0 (0.0%) | 4,936,200 |
24 Oct 2023 | CNY | 17.96 | 19 | 17.67 | 18.85 | 18.85 | +0.89 (+4.96%) | 5,493,059 |
23 Oct 2023 | CNY | 18.31 | 18.5 | 17.73 | 17.96 | 17.96 | -0.43 (-2.34%) | 3,262,068 |
20 Oct 2023 | CNY | 17.66 | 18.79 | 17.58 | 18.39 | 18.39 | +0.76 (+4.31%) | 5,157,734 |
19 Oct 2023 | CNY | 17.75 | 17.91 | 17.52 | 17.63 | 17.63 | -0.16 (-0.90%) | 1,541,697 |
18 Oct 2023 | CNY | 18.2 | 18.33 | 17.77 | 17.79 | 17.79 | -0.46 (-2.52%) | 1,701,234 |
17 Oct 2023 | CNY | 18.48 | 18.66 | 18.17 | 18.25 | 18.25 | -0.23 (-1.24%) | 1,635,912 |
16 Oct 2023 | CNY | 18.8 | 18.85 | 18.4 | 18.48 | 18.48 | -0.38 (-2.01%) | 2,444,700 |
13 Oct 2023 | CNY | 18.91 | 18.95 | 18.47 | 18.86 | 18.86 | -0.04 (-0.21%) | 3,544,634 |
12 Oct 2023 | CNY | 18.16 | 18.95 | 18.01 | 18.9 | 18.9 | +0.77 (+4.25%) | 4,861,200 |
11 Oct 2023 | CNY | 18.34 | 18.4 | 18.1 | 18.13 | 18.13 | -0.08 (-0.44%) | 1,712,312 |
10 Oct 2023 | CNY | 18.19 | 18.33 | 17.96 | 18.21 | 18.21 | +0.02 (+0.11%) | 2,033,891 |
9 Oct 2023 | CNY | 17.92 | 18.26 | 17.74 | 18.19 | 18.19 | +0.26 (+1.45%) | 2,147,400 |
28 Sep 2023 | CNY | 17.97 | 18.12 | 17.86 | 17.93 | 17.93 | -0.07 (-0.39%) | 1,706,500 |
27 Sep 2023 | CNY | 17.44 | 18.31 | 17.4 | 18 | 18 | +0.56 (+3.21%) | 3,001,261 |
26 Sep 2023 | CNY | 17.54 | 17.7 | 17.43 | 17.44 | 17.44 | -0.1 (-0.57%) | 970,700 |
25 Sep 2023 | CNY | 17.62 | 17.76 | 17.42 | 17.54 | 17.54 | -0.06 (-0.34%) | 919,800 |
22 Sep 2023 | CNY | 17.3 | 17.61 | 17.16 | 17.6 | 17.6 | +0.36 (+2.09%) | 1,411,300 |
21 Sep 2023 | CNY | 17.3 | 17.39 | 17.16 | 17.24 | 17.24 | -0.06 (-0.35%) | 967,500 |