Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 16.6 | 16.75 | 16.05 | 16.43 | 16.43 | -0.17 (-1.02%) | 4,769,861 |
17 Nov 2023 | CNY | 16.03 | 16.71 | 16.03 | 16.6 | 16.6 | +0.28 (+1.72%) | 4,407,266 |
16 Nov 2023 | CNY | 16.56 | 16.73 | 16.2 | 16.32 | 16.32 | -0.29 (-1.75%) | 2,933,390 |
15 Nov 2023 | CNY | 16.48 | 17.71 | 16.13 | 16.61 | 16.61 | +0.42 (+2.59%) | 9,323,338 |
14 Nov 2023 | CNY | 15.89 | 16.31 | 15.62 | 16.19 | 16.19 | +0.28 (+1.76%) | 5,681,035 |
13 Nov 2023 | CNY | 16.42 | 16.68 | 15.7 | 15.91 | 15.91 | -0.49 (-2.99%) | 7,832,421 |
10 Nov 2023 | CNY | 16.9 | 16.9 | 16.3 | 16.4 | 16.4 | -0.48 (-2.84%) | 5,393,224 |
9 Nov 2023 | CNY | 17.9 | 17.9 | 16.84 | 16.88 | 16.88 | -0.67 (-3.82%) | 3,693,441 |
8 Nov 2023 | CNY | 17.59 | 18.15 | 17.27 | 17.55 | 17.55 | -0.06 (-0.34%) | 4,858,566 |
7 Nov 2023 | CNY | 17.32 | 17.88 | 17.04 | 17.61 | 17.61 | +0.35 (+2.03%) | 8,088,034 |
6 Nov 2023 | CNY | 18.41 | 18.41 | 17.01 | 17.26 | 17.26 | +0.3 (+1.77%) | 10,035,723 |
3 Nov 2023 | CNY | 16.85 | 17.16 | 16.58 | 16.96 | 16.96 | -0.04 (-0.24%) | 6,419,925 |
2 Nov 2023 | CNY | 17.48 | 17.72 | 16.9 | 17 | 17 | -0.46 (-2.63%) | 4,279,610 |
1 Nov 2023 | CNY | 17.31 | 17.64 | 16.52 | 17.46 | 17.46 | -0.01 (-0.06%) | 11,743,191 |
31 Oct 2023 | CNY | 17.5 | 17.83 | 17.01 | 17.47 | 17.47 | +0.01 (+0.06%) | 6,675,861 |
30 Oct 2023 | CNY | 16.31 | 17.8 | 16.31 | 17.46 | 17.46 | +1.39 (+8.65%) | 13,343,018 |
27 Oct 2023 | CNY | 15.4 | 16.24 | 15.2 | 16.07 | 16.07 | +0.67 (+4.35%) | 6,964,566 |
26 Oct 2023 | CNY | 14.87 | 15.48 | 14.87 | 15.4 | 15.4 | +0.19 (+1.25%) | 3,946,312 |
25 Oct 2023 | CNY | 15.14 | 15.84 | 15.02 | 15.21 | 15.21 | -0.07 (-0.46%) | 5,643,723 |
24 Oct 2023 | CNY | 14 | 15.45 | 13.79 | 15.28 | 15.28 | +1.38 (+9.93%) | 10,254,336 |
23 Oct 2023 | CNY | 13.34 | 14 | 13.33 | 13.9 | 13.9 | +0.14 (+1.02%) | 4,627,526 |
20 Oct 2023 | CNY | 14.07 | 14.14 | 13.67 | 13.76 | 13.76 | -0.38 (-2.69%) | 3,562,910 |
19 Oct 2023 | CNY | 14.33 | 14.47 | 14.09 | 14.14 | 14.14 | -0.31 (-2.15%) | 3,469,612 |
18 Oct 2023 | CNY | 15.2 | 15.26 | 14.32 | 14.45 | 14.45 | -0.71 (-4.68%) | 6,678,857 |
17 Oct 2023 | CNY | 15.7 | 15.75 | 14.9 | 15.16 | 15.16 | -0.52 (-3.32%) | 9,029,622 |
16 Oct 2023 | CNY | 15.89 | 16.21 | 15.57 | 15.68 | 15.68 | -0.21 (-1.32%) | 6,516,581 |
13 Oct 2023 | CNY | 15.71 | 16.05 | 15.4 | 15.89 | 15.89 | +0.14 (+0.89%) | 7,983,644 |
12 Oct 2023 | CNY | 15.98 | 16.08 | 15.08 | 15.75 | 15.75 | +0.3 (+1.94%) | 15,468,466 |
11 Oct 2023 | CNY | 14.31 | 15.94 | 14.31 | 15.45 | 15.45 | +1.18 (+8.27%) | 15,299,018 |
10 Oct 2023 | CNY | 13.99 | 14.88 | 13.99 | 14.27 | 14.27 | +0.32 (+2.29%) | 9,911,789 |