Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2023 | CNY | 13.21 | 13.25 | 12.56 | 13.03 | 13.03 | -0.18 (-1.36%) | 60,079,131 |
6 Nov 2023 | CNY | 13.75 | 13.75 | 13.03 | 13.21 | 13.21 | -0.36 (-2.65%) | 63,348,764 |
3 Nov 2023 | CNY | 13.75 | 13.83 | 13.53 | 13.57 | 13.57 | -0.13 (-0.95%) | 23,098,675 |
2 Nov 2023 | CNY | 14.12 | 14.22 | 13.66 | 13.7 | 13.7 | -0.34 (-2.42%) | 26,007,972 |
1 Nov 2023 | CNY | 13.9 | 14.11 | 13.75 | 14.04 | 14.04 | +0.12 (+0.86%) | 19,699,762 |
31 Oct 2023 | CNY | 13.81 | 14.01 | 13.79 | 13.92 | 13.92 | +0.03 (+0.22%) | 25,269,091 |
30 Oct 2023 | CNY | 13.38 | 14.04 | 13.38 | 13.89 | 13.89 | +0.5 (+3.73%) | 55,571,456 |
27 Oct 2023 | CNY | 13.27 | 13.72 | 13.27 | 13.39 | 13.39 | -0.03 (-0.22%) | 38,034,794 |
26 Oct 2023 | CNY | 13.32 | 13.52 | 13.15 | 13.42 | 13.42 | -0.04 (-0.30%) | 27,397,799 |
25 Oct 2023 | CNY | 13.77 | 14.19 | 13.46 | 13.46 | 13.46 | +0.27 (+2.05%) | 50,267,377 |
24 Oct 2023 | CNY | 13.42 | 13.62 | 13.14 | 13.19 | 13.19 | -0.21 (-1.57%) | 32,935,463 |
23 Oct 2023 | CNY | 13.66 | 13.69 | 13.2 | 13.4 | 13.4 | -0.34 (-2.47%) | 26,909,912 |
20 Oct 2023 | CNY | 13.87 | 13.96 | 13.71 | 13.74 | 13.74 | -0.13 (-0.94%) | 18,370,408 |
19 Oct 2023 | CNY | 13.87 | 14.02 | 13.82 | 13.87 | 13.87 | -0.12 (-0.86%) | 16,028,513 |
18 Oct 2023 | CNY | 13.96 | 14.13 | 13.9 | 13.99 | 13.99 | +0.03 (+0.21%) | 24,665,920 |
17 Oct 2023 | CNY | 14.15 | 14.17 | 13.83 | 13.96 | 13.96 | -0.11 (-0.78%) | 25,545,969 |
16 Oct 2023 | CNY | 14.18 | 14.4 | 14 | 14.07 | 14.07 | -0.28 (-1.95%) | 33,063,894 |
13 Oct 2023 | CNY | 14.68 | 14.72 | 14.19 | 14.35 | 14.35 | -0.48 (-3.24%) | 36,348,228 |
12 Oct 2023 | CNY | 14.79 | 14.95 | 14.56 | 14.83 | 14.83 | +0.02 (+0.14%) | 18,471,309 |
11 Oct 2023 | CNY | 14.97 | 15 | 14.65 | 14.81 | 14.81 | -0.04 (-0.27%) | 22,448,858 |
10 Oct 2023 | CNY | 15.12 | 15.33 | 14.8 | 14.85 | 14.85 | -0.28 (-1.85%) | 26,250,005 |
9 Oct 2023 | CNY | 14.96 | 15.18 | 14.69 | 15.13 | 15.13 | +0.03 (+0.20%) | 24,503,519 |
28 Sep 2023 | CNY | 15.15 | 15.55 | 14.95 | 15.1 | 15.1 | +0.08 (+0.53%) | 26,201,221 |
27 Sep 2023 | CNY | 14.98 | 15.23 | 14.89 | 15.02 | 15.02 | +0.06 (+0.40%) | 22,016,913 |
26 Sep 2023 | CNY | 14.55 | 15.26 | 14.49 | 14.96 | 14.96 | +0.35 (+2.40%) | 40,782,263 |
25 Sep 2023 | CNY | 14.87 | 15.07 | 14.56 | 14.61 | 14.61 | -0.29 (-1.95%) | 39,014,442 |
22 Sep 2023 | CNY | 14.9 | 14.95 | 14.4 | 14.9 | 14.9 | -0.06 (-0.40%) | 51,053,440 |
21 Sep 2023 | CNY | 15.1 | 15.12 | 14.87 | 14.96 | 14.96 | -0.06 (-0.40%) | 18,535,753 |
20 Sep 2023 | CNY | 15.22 | 15.26 | 14.92 | 15.02 | 15.02 | -0.24 (-1.57%) | 20,951,544 |
19 Sep 2023 | CNY | 15.24 | 15.28 | 15.06 | 15.26 | 15.26 | +0.1 (+0.66%) | 22,702,610 |