Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 14.11 | 14.32 | 14.03 | 14.24 | 14.24 | +0.23 (+1.64%) | 26,907,300 |
24 Nov 2023 | CNY | 14.09 | 14.14 | 13.86 | 14.01 | 14.01 | -0.14 (-0.99%) | 19,233,470 |
23 Nov 2023 | CNY | 14.13 | 14.15 | 13.93 | 14.15 | 14.15 | 0.0 (0.0%) | 18,461,350 |
22 Nov 2023 | CNY | 14.12 | 14.33 | 13.99 | 14.15 | 14.15 | +0.05 (+0.35%) | 27,823,300 |
21 Nov 2023 | CNY | 13.94 | 14.15 | 13.94 | 14.1 | 14.1 | +0.16 (+1.15%) | 21,065,780 |
20 Nov 2023 | CNY | 14.11 | 14.19 | 13.88 | 13.94 | 13.94 | -0.46 (-3.19%) | 37,871,540 |
17 Nov 2023 | CNY | 14.12 | 14.42 | 13.73 | 14.4 | 14.4 | +0.89 (+6.59%) | 70,960,150 |
16 Nov 2023 | CNY | 13.44 | 13.63 | 13.23 | 13.51 | 13.51 | +0.16 (+1.20%) | 27,479,760 |
15 Nov 2023 | CNY | 13.09 | 13.58 | 13.03 | 13.35 | 13.35 | +0.54 (+4.22%) | 50,629,500 |
14 Nov 2023 | CNY | 12.84 | 12.87 | 12.55 | 12.81 | 12.81 | -0.1 (-0.77%) | 23,787,320 |
13 Nov 2023 | CNY | 12.43 | 12.99 | 12.34 | 12.91 | 12.91 | +0.38 (+3.03%) | 28,169,530 |
10 Nov 2023 | CNY | 12.47 | 12.66 | 12.43 | 12.53 | 12.53 | 0.0 (0.0%) | 19,182,560 |
9 Nov 2023 | CNY | 12.35 | 12.55 | 12.31 | 12.53 | 12.53 | +0.05 (+0.40%) | 20,160,040 |
8 Nov 2023 | CNY | 12.63 | 12.63 | 12.34 | 12.48 | 12.48 | -0.19 (-1.50%) | 32,074,310 |
7 Nov 2023 | CNY | 12.88 | 12.89 | 12.53 | 12.67 | 12.67 | -0.31 (-2.39%) | 42,023,220 |
6 Nov 2023 | CNY | 13.23 | 13.24 | 12.85 | 12.98 | 12.98 | -0.21 (-1.59%) | 34,642,160 |
3 Nov 2023 | CNY | 13.46 | 13.48 | 13.05 | 13.19 | 13.19 | -0.25 (-1.86%) | 34,492,650 |
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%) | 14,611,170 |
31 Oct 2023 | CNY | 13.26 | 13.68 | 13.26 | 13.62 | 13.62 | +0.32 (+2.41%) | 25,587,590 |
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%) | 15,115,440 |
26 Oct 2023 | CNY | 14.23 | 14.45 | 14.18 | 14.4 | 14.4 | +0.18 (+1.27%) | 12,288,340 |
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%) | 16,362,430 |
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%) | 23,586,330 |
19 Oct 2023 | CNY | 14.55 | 14.58 | 14.15 | 14.31 | 14.31 | -0.25 (-1.72%) | 19,891,740 |
18 Oct 2023 | CNY | 14.57 | 14.69 | 14.47 | 14.56 | 14.56 | +0.08 (+0.55%) | 19,674,300 |
17 Oct 2023 | CNY | 14.22 | 14.53 | 14.06 | 14.48 | 14.48 | +0.23 (+1.61%) | 22,139,250 |