Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 18.82 | 19.26 | 18.72 | 18.96 | 18.96 | +0.14 (+0.74%) | 5,238,459 |
8 Nov 2023 | CNY | 18.8 | 18.97 | 18.67 | 18.82 | 18.82 | -0.02 (-0.11%) | 2,939,584 |
7 Nov 2023 | CNY | 18.9 | 18.96 | 18.47 | 18.84 | 18.84 | -0.05 (-0.26%) | 3,053,817 |
6 Nov 2023 | CNY | 18.36 | 19.22 | 18.36 | 18.89 | 18.89 | +0.61 (+3.34%) | 4,906,481 |
3 Nov 2023 | CNY | 17.84 | 18.44 | 17.84 | 18.28 | 18.28 | +0.49 (+2.75%) | 3,027,142 |
2 Nov 2023 | CNY | 18.29 | 18.39 | 17.79 | 17.79 | 17.79 | -0.5 (-2.73%) | 2,426,780 |
1 Nov 2023 | CNY | 18.53 | 18.59 | 18.2 | 18.29 | 18.29 | -0.1 (-0.54%) | 2,082,919 |
31 Oct 2023 | CNY | 18.81 | 18.98 | 18.28 | 18.39 | 18.39 | -0.48 (-2.54%) | 3,056,710 |
30 Oct 2023 | CNY | 18.51 | 19.03 | 18.37 | 18.87 | 18.87 | +0.36 (+1.94%) | 4,644,763 |
27 Oct 2023 | CNY | 17.68 | 18.64 | 17.38 | 18.51 | 18.51 | +0.62 (+3.47%) | 5,173,724 |
26 Oct 2023 | CNY | 17.67 | 17.97 | 17.32 | 17.89 | 17.89 | +0.1 (+0.56%) | 3,470,117 |
25 Oct 2023 | CNY | 18.06 | 18.49 | 17.74 | 17.79 | 17.79 | -0.24 (-1.33%) | 3,446,509 |
24 Oct 2023 | CNY | 17.62 | 18.27 | 17.62 | 18.03 | 18.03 | +0.5 (+2.85%) | 3,974,847 |
23 Oct 2023 | CNY | 18.04 | 18.05 | 17.37 | 17.53 | 17.53 | -0.57 (-3.15%) | 3,691,257 |
20 Oct 2023 | CNY | 17.6 | 18.43 | 17.25 | 18.1 | 18.1 | -0.34 (-1.84%) | 5,597,041 |
19 Oct 2023 | CNY | 18.18 | 18.78 | 18.16 | 18.44 | 18.44 | -0.03 (-0.16%) | 3,260,859 |
18 Oct 2023 | CNY | 18.7 | 18.87 | 18.33 | 18.47 | 18.47 | -0.44 (-2.33%) | 2,714,617 |
17 Oct 2023 | CNY | 18.96 | 19.1 | 18.74 | 18.91 | 18.91 | +0.07 (+0.37%) | 3,305,186 |
16 Oct 2023 | CNY | 19.49 | 19.55 | 18.67 | 18.84 | 18.84 | -0.71 (-3.63%) | 4,662,234 |
13 Oct 2023 | CNY | 19.92 | 19.99 | 19.11 | 19.55 | 19.55 | -0.53 (-2.64%) | 5,862,407 |
12 Oct 2023 | CNY | 19.56 | 20.2 | 19.44 | 20.08 | 20.08 | +0.56 (+2.87%) | 3,988,331 |
11 Oct 2023 | CNY | 19.34 | 19.83 | 19.27 | 19.52 | 19.52 | +0.29 (+1.51%) | 3,226,804 |
10 Oct 2023 | CNY | 19.58 | 19.74 | 19.19 | 19.23 | 19.23 | -0.25 (-1.28%) | 2,084,132 |
9 Oct 2023 | CNY | 20.01 | 20.01 | 19.44 | 19.48 | 19.48 | -0.37 (-1.86%) | 2,936,531 |
28 Sep 2023 | CNY | 19.79 | 20.18 | 19.57 | 19.85 | 19.85 | +0.15 (+0.76%) | 3,748,959 |
27 Sep 2023 | CNY | 19.08 | 20.25 | 18.96 | 19.7 | 19.7 | +0.65 (+3.41%) | 5,079,199 |
26 Sep 2023 | CNY | 19.58 | 19.69 | 18.94 | 19.05 | 19.05 | -0.55 (-2.81%) | 3,589,926 |
25 Sep 2023 | CNY | 19.8 | 20 | 19.13 | 19.6 | 19.6 | -0.33 (-1.66%) | 4,248,653 |
22 Sep 2023 | CNY | 18.9 | 19.95 | 18.84 | 19.93 | 19.93 | +0.97 (+5.12%) | 4,066,236 |
21 Sep 2023 | CNY | 19.01 | 19.35 | 18.87 | 18.96 | 18.96 | -0.14 (-0.73%) | 1,874,799 |