Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 12.35 | 12.55 | 12.31 | 12.53 | 12.53 | +0.05 (+0.40%) | 20,160,036 |
8 Nov 2023 | CNY | 12.63 | 12.63 | 12.34 | 12.48 | 12.48 | -0.19 (-1.50%) | 32,074,314 |
7 Nov 2023 | CNY | 12.88 | 12.89 | 12.53 | 12.67 | 12.67 | -0.31 (-2.39%) | 42,023,217 |
6 Nov 2023 | CNY | 13.23 | 13.24 | 12.85 | 12.98 | 12.98 | -0.21 (-1.59%) | 34,642,157 |
3 Nov 2023 | CNY | 13.46 | 13.48 | 13.05 | 13.19 | 13.19 | -0.25 (-1.86%) | 34,492,646 |
2 Nov 2023 | CNY | 13.51 | 13.56 | 13.34 | 13.44 | 13.44 | -0.05 (-0.37%) | 13,427,470 |
1 Nov 2023 | CNY | 13.5 | 13.63 | 13.42 | 13.49 | 13.49 | -0.13 (-0.95%) | 14,611,167 |
31 Oct 2023 | CNY | 13.26 | 13.68 | 13.26 | 13.62 | 13.62 | +0.32 (+2.41%) | 25,587,592 |
30 Oct 2023 | CNY | 14.25 | 14.31 | 13.08 | 13.3 | 13.3 | -0.84 (-5.94%) | 64,601,850 |
27 Oct 2023 | CNY | 14.35 | 14.59 | 14.02 | 14.14 | 14.14 | -0.26 (-1.81%) | 15,115,442 |
26 Oct 2023 | CNY | 14.23 | 14.45 | 14.18 | 14.4 | 14.4 | +0.18 (+1.27%) | 12,288,344 |
25 Oct 2023 | CNY | 14.14 | 14.36 | 14.01 | 14.22 | 14.22 | 0.0 (0.0%) | 13,202,220 |
24 Oct 2023 | CNY | 14.05 | 14.26 | 13.88 | 14.22 | 14.22 | +0.11 (+0.78%) | 16,362,431 |
23 Oct 2023 | CNY | 13.96 | 14.35 | 13.85 | 14.11 | 14.11 | -0.07 (-0.49%) | 17,449,910 |
20 Oct 2023 | CNY | 14.43 | 14.64 | 14.13 | 14.18 | 14.18 | -0.13 (-0.91%) | 23,586,326 |
19 Oct 2023 | CNY | 14.55 | 14.58 | 14.15 | 14.31 | 14.31 | -0.25 (-1.72%) | 19,891,736 |
18 Oct 2023 | CNY | 14.57 | 14.69 | 14.47 | 14.56 | 14.56 | +0.08 (+0.55%) | 19,674,297 |
17 Oct 2023 | CNY | 14.22 | 14.53 | 14.06 | 14.48 | 14.48 | +0.23 (+1.61%) | 22,139,250 |
16 Oct 2023 | CNY | 14.45 | 14.47 | 14.03 | 14.25 | 14.25 | +0.2 (+1.42%) | 23,697,787 |
13 Oct 2023 | CNY | 14.03 | 14.07 | 13.8 | 14.05 | 14.05 | -0.08 (-0.57%) | 14,878,461 |
12 Oct 2023 | CNY | 14.11 | 14.3 | 14.05 | 14.13 | 14.13 | +0.09 (+0.64%) | 15,727,368 |
11 Oct 2023 | CNY | 14.33 | 14.35 | 13.94 | 14.04 | 14.04 | -0.29 (-2.02%) | 19,045,274 |
10 Oct 2023 | CNY | 14.39 | 14.55 | 14.25 | 14.33 | 14.33 | +0.04 (+0.28%) | 17,302,285 |
9 Oct 2023 | CNY | 14.1 | 14.33 | 13.9 | 14.29 | 14.29 | +0.06 (+0.42%) | 24,679,311 |
28 Sep 2023 | CNY | 14.06 | 14.3 | 13.86 | 14.23 | 14.23 | 0.0 (0.0%) | 24,087,712 |
27 Sep 2023 | CNY | 14.22 | 14.39 | 14.11 | 14.23 | 14.23 | +0.02 (+0.14%) | 19,279,652 |
26 Sep 2023 | CNY | 14.06 | 14.38 | 13.94 | 14.21 | 14.21 | +0.08 (+0.57%) | 21,618,440 |
25 Sep 2023 | CNY | 14.03 | 14.25 | 13.9 | 14.13 | 14.13 | +0.11 (+0.78%) | 18,021,968 |
22 Sep 2023 | CNY | 14.38 | 14.44 | 13.83 | 14.02 | 14.02 | -0.37 (-2.57%) | 46,342,620 |
21 Sep 2023 | CNY | 14.62 | 14.67 | 14.31 | 14.39 | 14.39 | -0.31 (-2.11%) | 27,035,390 |