Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 18.38 | 18.49 | 18.24 | 18.27 | 18.27 | -0.08 (-0.44%) | 1,205,851 |
16 Nov 2023 | CNY | 18.54 | 18.71 | 18.28 | 18.35 | 18.35 | -0.28 (-1.50%) | 1,346,606 |
15 Nov 2023 | CNY | 18.66 | 18.71 | 18.4 | 18.63 | 18.63 | +0.14 (+0.76%) | 1,844,530 |
14 Nov 2023 | CNY | 18.73 | 18.73 | 18.4 | 18.49 | 18.49 | -0.17 (-0.91%) | 1,892,138 |
13 Nov 2023 | CNY | 18.09 | 18.67 | 17.99 | 18.66 | 18.66 | +0.57 (+3.15%) | 2,664,174 |
10 Nov 2023 | CNY | 18.3 | 18.3 | 17.88 | 18.09 | 18.09 | -0.04 (-0.22%) | 1,021,428 |
9 Nov 2023 | CNY | 18.35 | 18.35 | 18 | 18.13 | 18.13 | -0.17 (-0.93%) | 1,352,293 |
8 Nov 2023 | CNY | 18.38 | 18.52 | 18.16 | 18.3 | 18.3 | -0.11 (-0.60%) | 1,554,251 |
7 Nov 2023 | CNY | 18.79 | 18.79 | 18.37 | 18.41 | 18.41 | -0.29 (-1.55%) | 2,384,455 |
6 Nov 2023 | CNY | 18.28 | 18.94 | 18.04 | 18.7 | 18.7 | +0.49 (+2.69%) | 3,327,863 |
3 Nov 2023 | CNY | 17.96 | 18.36 | 17.9 | 18.21 | 18.21 | +0.16 (+0.89%) | 1,942,026 |
2 Nov 2023 | CNY | 18.15 | 18.5 | 18 | 18.05 | 18.05 | -0.25 (-1.37%) | 2,888,982 |
1 Nov 2023 | CNY | 18.05 | 18.6 | 17.8 | 18.3 | 18.3 | +0.07 (+0.38%) | 6,278,864 |
31 Oct 2023 | CNY | 17.4 | 18.38 | 17 | 18.23 | 18.23 | +1.35 (+8.00%) | 8,086,190 |
30 Oct 2023 | CNY | 16.92 | 16.92 | 16.53 | 16.88 | 16.88 | +0.18 (+1.08%) | 2,673,488 |
27 Oct 2023 | CNY | 16.44 | 16.87 | 16.13 | 16.7 | 16.7 | +0.27 (+1.64%) | 2,652,653 |
26 Oct 2023 | CNY | 16.62 | 16.62 | 15.86 | 16.43 | 16.43 | +0.02 (+0.12%) | 2,014,707 |
25 Oct 2023 | CNY | 16.37 | 16.7 | 16.09 | 16.41 | 16.41 | +0.32 (+1.99%) | 1,617,366 |
24 Oct 2023 | CNY | 15.92 | 16.18 | 15.76 | 16.09 | 16.09 | +0.09 (+0.56%) | 1,973,253 |
23 Oct 2023 | CNY | 15.88 | 16.43 | 15.85 | 16 | 16 | -0.06 (-0.37%) | 2,013,671 |
20 Oct 2023 | CNY | 16.09 | 16.32 | 15.93 | 16.06 | 16.06 | -0.11 (-0.68%) | 1,757,679 |
19 Oct 2023 | CNY | 16.2 | 16.54 | 16.13 | 16.17 | 16.17 | -0.12 (-0.74%) | 1,518,102 |
18 Oct 2023 | CNY | 16.37 | 16.66 | 16.17 | 16.29 | 16.29 | -0.23 (-1.39%) | 1,870,917 |
17 Oct 2023 | CNY | 16.32 | 16.6 | 16.15 | 16.52 | 16.52 | +0.15 (+0.92%) | 1,717,338 |
16 Oct 2023 | CNY | 16.46 | 16.8 | 16.22 | 16.37 | 16.37 | -0.09 (-0.55%) | 2,332,448 |
13 Oct 2023 | CNY | 16.51 | 16.72 | 16.4 | 16.46 | 16.46 | -0.15 (-0.90%) | 2,523,634 |
12 Oct 2023 | CNY | 16.59 | 16.66 | 16.2 | 16.61 | 16.61 | +0.11 (+0.67%) | 3,457,759 |
11 Oct 2023 | CNY | 17.06 | 17.06 | 16.39 | 16.5 | 16.5 | -0.56 (-3.28%) | 4,462,732 |
10 Oct 2023 | CNY | 17.84 | 17.85 | 16.99 | 17.06 | 17.06 | -0.66 (-3.72%) | 4,259,599 |
9 Oct 2023 | CNY | 17.57 | 17.89 | 17.5 | 17.72 | 17.72 | +0.11 (+0.62%) | 4,563,748 |