Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 14.85 | 14.94 | 14.7 | 14.79 | 14.79 | -0.1 (-0.67%) | 3,463,900 |
8 Nov 2023 | CNY | 14.59 | 14.93 | 14.43 | 14.89 | 14.89 | +0.21 (+1.43%) | 6,290,140 |
7 Nov 2023 | CNY | 14.72 | 14.82 | 14.56 | 14.68 | 14.68 | -0.09 (-0.61%) | 4,884,200 |
6 Nov 2023 | CNY | 14.54 | 14.8 | 14.46 | 14.77 | 14.77 | +0.24 (+1.65%) | 7,224,045 |
3 Nov 2023 | CNY | 14.15 | 14.58 | 14.11 | 14.53 | 14.53 | +0.36 (+2.54%) | 5,146,645 |
2 Nov 2023 | CNY | 14.74 | 14.82 | 14.11 | 14.17 | 14.17 | -0.62 (-4.19%) | 7,180,578 |
1 Nov 2023 | CNY | 14.87 | 15.09 | 14.67 | 14.79 | 14.79 | -0.06 (-0.40%) | 4,748,685 |
31 Oct 2023 | CNY | 14.43 | 14.86 | 14.41 | 14.85 | 14.85 | +0.42 (+2.91%) | 7,392,800 |
30 Oct 2023 | CNY | 14.42 | 14.51 | 14.26 | 14.43 | 14.43 | -0.03 (-0.21%) | 4,366,602 |
27 Oct 2023 | CNY | 14.53 | 14.72 | 14.31 | 14.46 | 14.46 | -0.14 (-0.96%) | 4,152,780 |
26 Oct 2023 | CNY | 14.4 | 14.68 | 14.2 | 14.6 | 14.6 | +0.05 (+0.34%) | 3,272,833 |
25 Oct 2023 | CNY | 14.52 | 14.73 | 14.45 | 14.55 | 14.55 | +0.09 (+0.62%) | 2,989,000 |
24 Oct 2023 | CNY | 13.87 | 14.52 | 13.87 | 14.46 | 14.46 | +0.52 (+3.73%) | 3,832,387 |
23 Oct 2023 | CNY | 14.18 | 14.18 | 13.72 | 13.94 | 13.94 | -0.27 (-1.90%) | 3,227,000 |
20 Oct 2023 | CNY | 14.34 | 14.45 | 14.05 | 14.21 | 14.21 | -0.22 (-1.52%) | 3,034,700 |
19 Oct 2023 | CNY | 14.13 | 14.58 | 14 | 14.43 | 14.43 | +0.27 (+1.91%) | 4,217,558 |
18 Oct 2023 | CNY | 14.27 | 14.29 | 14.06 | 14.16 | 14.16 | -0.07 (-0.49%) | 2,675,570 |
17 Oct 2023 | CNY | 14.38 | 14.41 | 14.14 | 14.23 | 14.23 | -0.13 (-0.91%) | 2,370,609 |
16 Oct 2023 | CNY | 14.65 | 14.68 | 14.28 | 14.36 | 14.36 | -0.31 (-2.11%) | 3,854,430 |
13 Oct 2023 | CNY | 14.73 | 14.73 | 14.58 | 14.67 | 14.67 | -0.13 (-0.88%) | 2,310,658 |
12 Oct 2023 | CNY | 14.73 | 14.91 | 14.69 | 14.8 | 14.8 | +0.11 (+0.75%) | 3,052,800 |
11 Oct 2023 | CNY | 15.11 | 15.19 | 14.58 | 14.69 | 14.69 | -0.41 (-2.72%) | 6,851,000 |
10 Oct 2023 | CNY | 15.03 | 15.5 | 14.92 | 15.1 | 15.1 | +0.13 (+0.87%) | 6,864,302 |
9 Oct 2023 | CNY | 14.83 | 15.02 | 14.61 | 14.97 | 14.97 | +0.14 (+0.94%) | 3,110,963 |
28 Sep 2023 | CNY | 14.94 | 14.97 | 14.79 | 14.83 | 14.83 | -0.03 (-0.20%) | 2,717,900 |
27 Sep 2023 | CNY | 14.94 | 15.14 | 14.85 | 14.86 | 14.86 | -0.18 (-1.20%) | 2,515,400 |
26 Sep 2023 | CNY | 15.14 | 15.29 | 14.88 | 15.04 | 15.04 | -0.16 (-1.05%) | 3,056,930 |
25 Sep 2023 | CNY | 15.02 | 15.41 | 14.98 | 15.2 | 15.2 | +0.1 (+0.66%) | 4,779,633 |
22 Sep 2023 | CNY | 14.8 | 15.17 | 14.8 | 15.1 | 15.1 | +0.13 (+0.87%) | 4,519,006 |
21 Sep 2023 | CNY | 14.5 | 15.04 | 14.41 | 14.97 | 14.97 | +0.38 (+2.60%) | 6,742,987 |