Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 18.13 | 18.4 | 18.04 | 18.31 | 18.31 | +0.06 (+0.33%) | 4,220,515 |
9 Nov 2023 | CNY | 18.44 | 18.62 | 18.17 | 18.25 | 18.25 | -0.14 (-0.76%) | 5,315,643 |
8 Nov 2023 | CNY | 18.51 | 18.6 | 18.31 | 18.39 | 18.39 | -0.06 (-0.33%) | 4,566,591 |
7 Nov 2023 | CNY | 18.65 | 18.65 | 18.2 | 18.45 | 18.45 | -0.16 (-0.86%) | 4,476,477 |
6 Nov 2023 | CNY | 18 | 18.79 | 18 | 18.61 | 18.61 | +0.61 (+3.39%) | 8,387,002 |
3 Nov 2023 | CNY | 17.56 | 18.3 | 17.52 | 18 | 18 | +0.48 (+2.74%) | 5,548,724 |
2 Nov 2023 | CNY | 18.09 | 18.15 | 17.47 | 17.52 | 17.52 | -0.48 (-2.67%) | 5,221,827 |
1 Nov 2023 | CNY | 18.43 | 18.5 | 17.94 | 18 | 18 | -0.23 (-1.26%) | 5,570,447 |
31 Oct 2023 | CNY | 18.97 | 18.97 | 18.13 | 18.23 | 18.23 | -0.74 (-3.90%) | 8,361,447 |
30 Oct 2023 | CNY | 18.78 | 19.12 | 18.61 | 18.97 | 18.97 | 0.0 (0.0%) | 8,135,360 |
27 Oct 2023 | CNY | 18.52 | 19.16 | 18.38 | 18.97 | 18.97 | +0.39 (+2.10%) | 9,232,573 |
26 Oct 2023 | CNY | 18.1 | 18.83 | 17.88 | 18.58 | 18.58 | +0.38 (+2.09%) | 10,691,367 |
25 Oct 2023 | CNY | 18.27 | 18.56 | 18.16 | 18.2 | 18.2 | +0.03 (+0.17%) | 8,418,031 |
24 Oct 2023 | CNY | 18.08 | 18.57 | 18.05 | 18.17 | 18.17 | +0.1 (+0.55%) | 12,516,236 |
23 Oct 2023 | CNY | 17.92 | 18.25 | 17.75 | 18.07 | 18.07 | -0.02 (-0.11%) | 7,550,602 |
20 Oct 2023 | CNY | 17.83 | 18.17 | 17.76 | 18.09 | 18.09 | +0.19 (+1.06%) | 6,917,663 |
19 Oct 2023 | CNY | 18.09 | 18.27 | 17.89 | 17.9 | 17.9 | -0.25 (-1.38%) | 4,424,087 |
18 Oct 2023 | CNY | 18.53 | 18.53 | 18.06 | 18.15 | 18.15 | -0.24 (-1.31%) | 4,886,043 |
17 Oct 2023 | CNY | 17.84 | 18.64 | 17.73 | 18.39 | 18.39 | +0.57 (+3.20%) | 14,255,464 |
16 Oct 2023 | CNY | 17.86 | 18.55 | 17.79 | 17.82 | 17.82 | +0.36 (+2.06%) | 16,416,297 |
13 Oct 2023 | CNY | 17.45 | 17.59 | 17.28 | 17.46 | 17.46 | -0.02 (-0.11%) | 4,712,885 |
12 Oct 2023 | CNY | 17.4 | 17.65 | 17.15 | 17.48 | 17.48 | +0.28 (+1.63%) | 5,660,483 |
11 Oct 2023 | CNY | 17.39 | 17.66 | 17.12 | 17.2 | 17.2 | -0.19 (-1.09%) | 4,303,686 |
10 Oct 2023 | CNY | 17.51 | 17.68 | 17.26 | 17.39 | 17.39 | -0.06 (-0.34%) | 4,621,008 |
9 Oct 2023 | CNY | 18.01 | 18.09 | 17.4 | 17.45 | 17.45 | -0.56 (-3.11%) | 7,155,329 |
28 Sep 2023 | CNY | 17.66 | 18.18 | 17.66 | 18.01 | 18.01 | +0.27 (+1.52%) | 8,173,228 |
27 Sep 2023 | CNY | 17.04 | 17.88 | 16.96 | 17.74 | 17.74 | +0.64 (+3.74%) | 8,916,335 |
26 Sep 2023 | CNY | 16.71 | 17.29 | 16.63 | 17.1 | 17.1 | +0.53 (+3.20%) | 7,797,468 |
25 Sep 2023 | CNY | 16.2 | 16.78 | 16.11 | 16.57 | 16.57 | +0.34 (+2.09%) | 5,848,723 |
22 Sep 2023 | CNY | 15.96 | 16.28 | 15.86 | 16.23 | 16.23 | +0.34 (+2.14%) | 4,058,271 |