Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 20.38 | 21.11 | 20.27 | 20.96 | 20.96 | +0.58 (+2.85%) | 4,115,804 |
17 Nov 2023 | CNY | 21.17 | 21.24 | 19.96 | 20.38 | 20.38 | -0.78 (-3.69%) | 7,282,782 |
16 Nov 2023 | CNY | 21.64 | 22.18 | 21 | 21.16 | 21.16 | -0.31 (-1.44%) | 6,202,442 |
15 Nov 2023 | CNY | 21.28 | 21.92 | 20.65 | 21.47 | 21.47 | +0.45 (+2.14%) | 8,669,018 |
14 Nov 2023 | CNY | 19.71 | 21.38 | 19.71 | 21.02 | 21.02 | +1.37 (+6.97%) | 7,864,968 |
13 Nov 2023 | CNY | 19.13 | 19.8 | 19.09 | 19.65 | 19.65 | +0.6 (+3.15%) | 2,852,962 |
10 Nov 2023 | CNY | 19.01 | 19.26 | 18.9 | 19.05 | 19.05 | -0.07 (-0.37%) | 2,032,630 |
9 Nov 2023 | CNY | 19.17 | 19.59 | 19.05 | 19.12 | 19.12 | -0.05 (-0.26%) | 2,234,932 |
8 Nov 2023 | CNY | 19.29 | 19.54 | 19.03 | 19.17 | 19.17 | +0.14 (+0.74%) | 3,007,754 |
7 Nov 2023 | CNY | 18.76 | 19.19 | 18.7 | 19.03 | 19.03 | +0.29 (+1.55%) | 2,526,244 |
6 Nov 2023 | CNY | 18.43 | 18.8 | 18.27 | 18.74 | 18.74 | +0.56 (+3.08%) | 2,993,496 |
3 Nov 2023 | CNY | 17.49 | 18.38 | 17.48 | 18.18 | 18.18 | +0.67 (+3.83%) | 3,443,112 |
2 Nov 2023 | CNY | 18.15 | 18.47 | 17.45 | 17.51 | 17.51 | -0.64 (-3.53%) | 3,436,028 |
1 Nov 2023 | CNY | 18.15 | 18.49 | 17.98 | 18.15 | 18.15 | -0.02 (-0.11%) | 3,200,489 |
31 Oct 2023 | CNY | 18.7 | 19.11 | 17.92 | 18.17 | 18.17 | -0.67 (-3.56%) | 4,365,483 |
30 Oct 2023 | CNY | 18.1 | 19 | 17.62 | 18.84 | 18.84 | +0.56 (+3.06%) | 5,265,651 |
27 Oct 2023 | CNY | 19.4 | 19.46 | 17.55 | 18.28 | 18.28 | -1.32 (-6.73%) | 6,510,220 |
26 Oct 2023 | CNY | 19.29 | 20.08 | 19.05 | 19.6 | 19.6 | +0.25 (+1.29%) | 7,407,378 |
25 Oct 2023 | CNY | 19 | 19.93 | 18.42 | 19.35 | 19.35 | +0.99 (+5.39%) | 6,795,189 |
24 Oct 2023 | CNY | 17.96 | 18.54 | 17.52 | 18.36 | 18.36 | +0.66 (+3.73%) | 1,802,687 |
23 Oct 2023 | CNY | 18.21 | 18.21 | 17.59 | 17.7 | 17.7 | -0.4 (-2.21%) | 1,745,267 |
20 Oct 2023 | CNY | 18.3 | 18.75 | 18.04 | 18.1 | 18.1 | -0.29 (-1.58%) | 1,653,479 |
19 Oct 2023 | CNY | 18.09 | 18.86 | 18.09 | 18.39 | 18.39 | +0.21 (+1.16%) | 2,004,193 |
18 Oct 2023 | CNY | 18.5 | 18.56 | 18.15 | 18.18 | 18.18 | -0.41 (-2.21%) | 1,889,455 |
17 Oct 2023 | CNY | 18.73 | 18.82 | 18.31 | 18.59 | 18.59 | -0.23 (-1.22%) | 1,758,219 |
16 Oct 2023 | CNY | 19.13 | 19.18 | 18.57 | 18.82 | 18.82 | -0.25 (-1.31%) | 3,567,983 |
13 Oct 2023 | CNY | 19.3 | 19.4 | 18.92 | 19.07 | 19.07 | -0.46 (-2.36%) | 3,067,107 |
12 Oct 2023 | CNY | 19.01 | 20.03 | 19.01 | 19.53 | 19.53 | +0.42 (+2.20%) | 4,289,763 |
11 Oct 2023 | CNY | 18.94 | 19.36 | 18.8 | 19.11 | 19.11 | +0.2 (+1.06%) | 2,490,346 |
10 Oct 2023 | CNY | 19.28 | 19.37 | 18.81 | 18.91 | 18.91 | -0.27 (-1.41%) | 2,614,010 |