Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 12.96 | 13 | 12.82 | 12.93 | 12.93 | -0.02 (-0.15%) | 2,255,500 |
16 Nov 2023 | CNY | 13.1 | 13.1 | 12.94 | 12.95 | 12.95 | -0.17 (-1.30%) | 2,564,300 |
15 Nov 2023 | CNY | 13.13 | 13.35 | 13.06 | 13.12 | 13.12 | +0.04 (+0.31%) | 4,057,996 |
14 Nov 2023 | CNY | 12.98 | 13.24 | 12.92 | 13.08 | 13.08 | +0.12 (+0.93%) | 4,269,188 |
13 Nov 2023 | CNY | 12.85 | 12.98 | 12.77 | 12.96 | 12.96 | +0.11 (+0.86%) | 3,222,978 |
10 Nov 2023 | CNY | 12.98 | 13.05 | 12.68 | 12.85 | 12.85 | -0.07 (-0.54%) | 2,544,000 |
9 Nov 2023 | CNY | 12.9 | 13.02 | 12.84 | 12.92 | 12.92 | +0.02 (+0.16%) | 2,695,988 |
8 Nov 2023 | CNY | 12.88 | 12.96 | 12.78 | 12.9 | 12.9 | +0.03 (+0.23%) | 2,590,095 |
7 Nov 2023 | CNY | 13 | 13.06 | 12.66 | 12.87 | 12.87 | -0.15 (-1.15%) | 3,953,400 |
6 Nov 2023 | CNY | 12.73 | 13.02 | 12.73 | 13.02 | 13.02 | +0.26 (+2.04%) | 3,319,100 |
3 Nov 2023 | CNY | 12.55 | 12.86 | 12.49 | 12.76 | 12.76 | +0.18 (+1.43%) | 2,962,292 |
2 Nov 2023 | CNY | 12.8 | 12.9 | 12.55 | 12.58 | 12.58 | -0.21 (-1.64%) | 3,068,282 |
1 Nov 2023 | CNY | 12.89 | 12.89 | 12.64 | 12.79 | 12.79 | 0.0 (0.0%) | 2,233,700 |
31 Oct 2023 | CNY | 13.05 | 13.1 | 12.73 | 12.79 | 12.79 | -0.25 (-1.92%) | 4,216,584 |
30 Oct 2023 | CNY | 12.9 | 13.13 | 12.84 | 13.04 | 13.04 | +0.16 (+1.24%) | 3,129,344 |
27 Oct 2023 | CNY | 12.3 | 12.93 | 12.3 | 12.88 | 12.88 | +0.41 (+3.29%) | 3,922,577 |
26 Oct 2023 | CNY | 12.43 | 12.47 | 12.22 | 12.47 | 12.47 | -0.03 (-0.24%) | 2,208,737 |
25 Oct 2023 | CNY | 12.44 | 12.7 | 12.44 | 12.5 | 12.5 | +0.06 (+0.48%) | 3,303,000 |
24 Oct 2023 | CNY | 12.19 | 12.49 | 12.12 | 12.44 | 12.44 | +0.27 (+2.22%) | 2,521,195 |
23 Oct 2023 | CNY | 12.49 | 12.52 | 12.12 | 12.17 | 12.17 | -0.3 (-2.41%) | 2,557,920 |
20 Oct 2023 | CNY | 12.43 | 12.67 | 12.38 | 12.47 | 12.47 | -0.02 (-0.16%) | 2,628,313 |
19 Oct 2023 | CNY | 12.62 | 12.72 | 12.47 | 12.49 | 12.49 | -0.13 (-1.03%) | 2,827,610 |
18 Oct 2023 | CNY | 13 | 13 | 12.61 | 12.62 | 12.62 | -0.41 (-3.15%) | 3,500,583 |
17 Oct 2023 | CNY | 13.22 | 13.22 | 12.96 | 13.03 | 13.03 | -0.2 (-1.51%) | 3,317,400 |
16 Oct 2023 | CNY | 13.47 | 13.47 | 13.15 | 13.23 | 13.23 | -0.18 (-1.34%) | 3,020,379 |
13 Oct 2023 | CNY | 13.58 | 13.58 | 13.26 | 13.41 | 13.41 | -0.16 (-1.18%) | 2,688,100 |
12 Oct 2023 | CNY | 13.6 | 13.67 | 13.41 | 13.57 | 13.57 | +0.01 (+0.07%) | 2,188,300 |
11 Oct 2023 | CNY | 13.45 | 13.62 | 13.44 | 13.56 | 13.56 | +0.15 (+1.12%) | 3,034,447 |
10 Oct 2023 | CNY | 13.9 | 13.93 | 13.33 | 13.41 | 13.41 | -0.37 (-2.69%) | 5,362,977 |
9 Oct 2023 | CNY | 14.16 | 14.19 | 13.68 | 13.78 | 13.78 | -0.43 (-3.03%) | 5,436,476 |