Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | CNY | 13.72 | 13.72 | 13.45 | 13.62 | 13.62 | -0.09 (-0.66%) | 7,891,149 |
30 Nov 2023 | CNY | 13.82 | 13.93 | 13.61 | 13.71 | 13.71 | -0.21 (-1.51%) | 6,348,500 |
29 Nov 2023 | CNY | 14 | 14.04 | 13.86 | 13.92 | 13.92 | -0.06 (-0.43%) | 8,037,465 |
28 Nov 2023 | CNY | 13.81 | 14.01 | 13.72 | 13.98 | 13.98 | +0.16 (+1.16%) | 9,020,838 |
27 Nov 2023 | CNY | 13.76 | 13.9 | 13.6 | 13.82 | 13.82 | +0.14 (+1.02%) | 9,206,810 |
24 Nov 2023 | CNY | 13.86 | 13.89 | 13.61 | 13.68 | 13.68 | -0.22 (-1.58%) | 6,160,246 |
23 Nov 2023 | CNY | 13.58 | 14.01 | 13.58 | 13.9 | 13.9 | +0.29 (+2.13%) | 9,249,079 |
22 Nov 2023 | CNY | 13.71 | 13.79 | 13.61 | 13.61 | 13.61 | -0.14 (-1.02%) | 4,944,232 |
21 Nov 2023 | CNY | 13.85 | 13.87 | 13.74 | 13.75 | 13.75 | -0.08 (-0.58%) | 7,419,400 |
20 Nov 2023 | CNY | 13.89 | 13.92 | 13.69 | 13.83 | 13.83 | -0.02 (-0.14%) | 8,257,402 |
17 Nov 2023 | CNY | 13.6 | 13.85 | 13.57 | 13.85 | 13.85 | +0.16 (+1.17%) | 7,406,700 |
16 Nov 2023 | CNY | 13.76 | 13.85 | 13.66 | 13.69 | 13.69 | +0.01 (+0.07%) | 5,764,600 |
15 Nov 2023 | CNY | 13.51 | 13.69 | 13.43 | 13.68 | 13.68 | +0.22 (+1.63%) | 7,043,950 |
14 Nov 2023 | CNY | 13.35 | 13.52 | 13.3 | 13.46 | 13.46 | +0.07 (+0.52%) | 5,153,150 |
13 Nov 2023 | CNY | 13.28 | 13.41 | 13.23 | 13.39 | 13.39 | +0.14 (+1.06%) | 5,509,900 |
10 Nov 2023 | CNY | 13.41 | 13.44 | 13.21 | 13.25 | 13.25 | -0.2 (-1.49%) | 5,723,141 |
9 Nov 2023 | CNY | 13.49 | 13.53 | 13.37 | 13.45 | 13.45 | -0.06 (-0.44%) | 5,660,880 |
8 Nov 2023 | CNY | 13.6 | 13.67 | 13.38 | 13.51 | 13.51 | -0.11 (-0.81%) | 7,646,102 |
7 Nov 2023 | CNY | 13.68 | 13.76 | 13.58 | 13.62 | 13.62 | -0.05 (-0.37%) | 7,886,894 |
6 Nov 2023 | CNY | 13.61 | 13.7 | 13.52 | 13.67 | 13.67 | +0.16 (+1.18%) | 10,849,476 |
3 Nov 2023 | CNY | 13.25 | 13.59 | 13.21 | 13.51 | 13.51 | +0.32 (+2.43%) | 12,038,627 |
2 Nov 2023 | CNY | 13.19 | 13.35 | 13.16 | 13.19 | 13.19 | +0.04 (+0.30%) | 10,480,300 |
1 Nov 2023 | CNY | 12.98 | 13.29 | 12.9 | 13.15 | 13.15 | +0.16 (+1.23%) | 18,785,181 |
31 Oct 2023 | CNY | 13.08 | 13.15 | 12.87 | 12.99 | 12.99 | -0.14 (-1.07%) | 15,874,399 |
30 Oct 2023 | CNY | 13.41 | 13.45 | 13.05 | 13.13 | 13.13 | -0.34 (-2.52%) | 21,885,589 |
27 Oct 2023 | CNY | 13.99 | 14.19 | 13.39 | 13.47 | 13.47 | -0.79 (-5.54%) | 28,260,118 |
26 Oct 2023 | CNY | 13.85 | 14.27 | 13.69 | 14.26 | 14.26 | +0.27 (+1.93%) | 8,066,081 |
25 Oct 2023 | CNY | 13.71 | 14.06 | 13.61 | 13.99 | 13.99 | +0.42 (+3.10%) | 6,279,444 |
24 Oct 2023 | CNY | 13.28 | 13.73 | 13.28 | 13.57 | 13.57 | +0.23 (+1.72%) | 6,280,590 |
23 Oct 2023 | CNY | 13.58 | 13.67 | 13.22 | 13.34 | 13.34 | -0.34 (-2.49%) | 4,712,405 |