Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2023 | CNY | 20.68 | 21 | 20.36 | 20.68 | 20.68 | +0.2 (+0.98%) | 3,489,190 |
10 Nov 2023 | CNY | 20.57 | 20.73 | 20.26 | 20.48 | 20.48 | -0.18 (-0.87%) | 2,927,010 |
9 Nov 2023 | CNY | 20.59 | 21.38 | 20.42 | 20.66 | 20.66 | -0.08 (-0.39%) | 4,663,040 |
8 Nov 2023 | CNY | 21.27 | 21.28 | 20.55 | 20.74 | 20.74 | -0.42 (-1.98%) | 5,964,560 |
7 Nov 2023 | CNY | 20.4 | 21.62 | 20.22 | 21.16 | 21.16 | +0.79 (+3.88%) | 8,691,760 |
6 Nov 2023 | CNY | 19.96 | 20.56 | 19.89 | 20.37 | 20.37 | +0.41 (+2.05%) | 9,383,490 |
3 Nov 2023 | CNY | 18.2 | 20.38 | 18.12 | 19.96 | 19.96 | +2.28 (+12.90%) | 11,406,980 |
2 Nov 2023 | CNY | 18.24 | 18.43 | 17.65 | 17.68 | 17.68 | -0.47 (-2.59%) | 3,745,770 |
1 Nov 2023 | CNY | 18.3 | 18.44 | 18.07 | 18.15 | 18.15 | -0.15 (-0.82%) | 3,161,450 |
31 Oct 2023 | CNY | 19 | 19.51 | 18 | 18.3 | 18.3 | -1.65 (-8.27%) | 8,436,420 |
30 Oct 2023 | CNY | 19.22 | 20.05 | 19.11 | 19.95 | 19.95 | +0.61 (+3.15%) | 2,927,130 |
27 Oct 2023 | CNY | 19.2 | 19.43 | 18.88 | 19.34 | 19.34 | +0.08 (+0.42%) | 2,309,760 |
26 Oct 2023 | CNY | 19.04 | 19.38 | 18.85 | 19.26 | 19.26 | +0.17 (+0.89%) | 2,146,300 |
25 Oct 2023 | CNY | 18.66 | 19.57 | 18.66 | 19.09 | 19.09 | +0.5 (+2.69%) | 2,416,710 |
24 Oct 2023 | CNY | 18.03 | 18.62 | 17.85 | 18.59 | 18.59 | +0.65 (+3.62%) | 2,208,650 |
23 Oct 2023 | CNY | 18.65 | 18.65 | 17.77 | 17.94 | 17.94 | -0.41 (-2.23%) | 2,275,870 |
20 Oct 2023 | CNY | 18.56 | 19.04 | 18.28 | 18.35 | 18.35 | -0.28 (-1.50%) | 1,896,110 |
19 Oct 2023 | CNY | 18.33 | 19.13 | 18.28 | 18.63 | 18.63 | +0.14 (+0.76%) | 2,663,430 |
18 Oct 2023 | CNY | 19.11 | 19.11 | 18.4 | 18.49 | 18.49 | -0.59 (-3.09%) | 2,662,510 |
17 Oct 2023 | CNY | 19.25 | 19.64 | 18.78 | 19.08 | 19.08 | -0.36 (-1.85%) | 2,819,040 |
16 Oct 2023 | CNY | 19.66 | 19.7 | 19.01 | 19.44 | 19.44 | -0.21 (-1.07%) | 2,615,760 |
13 Oct 2023 | CNY | 20 | 20.02 | 19.46 | 19.65 | 19.65 | -0.35 (-1.75%) | 2,964,410 |
12 Oct 2023 | CNY | 20.26 | 20.4 | 19.55 | 20 | 20 | -0.34 (-1.67%) | 4,174,780 |
11 Oct 2023 | CNY | 19.92 | 20.57 | 19.74 | 20.34 | 20.34 | +0.3 (+1.50%) | 3,587,970 |
10 Oct 2023 | CNY | 20.26 | 20.37 | 19.89 | 20.04 | 20.04 | -0.14 (-0.69%) | 3,049,670 |
9 Oct 2023 | CNY | 20.29 | 20.43 | 19.85 | 20.18 | 20.18 | -0.21 (-1.03%) | 3,939,350 |
28 Sep 2023 | CNY | 20.22 | 20.59 | 19.89 | 20.39 | 20.39 | +0.2 (+0.99%) | 4,021,540 |
27 Sep 2023 | CNY | 19.89 | 20.48 | 19.75 | 20.19 | 20.19 | +0.2 (+1.00%) | 4,718,150 |
26 Sep 2023 | CNY | 19.52 | 20.39 | 19.21 | 19.99 | 19.99 | +0.55 (+2.83%) | 6,019,810 |
25 Sep 2023 | CNY | 19.66 | 20.06 | 19.36 | 19.44 | 19.44 | +0.11 (+0.57%) | 5,012,730 |