Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2023 | CNY | 14.6 | 14.75 | 14.5 | 14.65 | 14.65 | +0.14 (+0.96%) | 10,096,667 |
2 Nov 2023 | CNY | 14.9 | 15 | 14.45 | 14.51 | 14.51 | -0.39 (-2.62%) | 13,895,438 |
1 Nov 2023 | CNY | 15.13 | 15.25 | 14.88 | 14.9 | 14.9 | -0.42 (-2.74%) | 13,313,011 |
31 Oct 2023 | CNY | 15 | 15.94 | 14.83 | 15.32 | 15.32 | +0.08 (+0.52%) | 21,608,760 |
30 Oct 2023 | CNY | 14.81 | 15.55 | 14.81 | 15.24 | 15.24 | -0.33 (-2.12%) | 23,294,559 |
27 Oct 2023 | CNY | 16.5 | 16.85 | 15.27 | 15.57 | 15.57 | -0.16 (-1.02%) | 46,737,173 |
26 Oct 2023 | CNY | 14.3 | 15.73 | 14.21 | 15.73 | 15.73 | +1.43 (+10%) | 13,160,605 |
25 Oct 2023 | CNY | 13.58 | 14.35 | 13.56 | 14.3 | 14.3 | +0.64 (+4.69%) | 11,607,301 |
24 Oct 2023 | CNY | 13.7 | 13.94 | 12.91 | 13.66 | 13.66 | +0.02 (+0.15%) | 10,966,738 |
23 Oct 2023 | CNY | 13.98 | 14.66 | 13.41 | 13.64 | 13.64 | -0.37 (-2.64%) | 12,772,000 |
20 Oct 2023 | CNY | 14.28 | 14.99 | 13.91 | 14.01 | 14.01 | -0.25 (-1.75%) | 18,350,660 |
19 Oct 2023 | CNY | 13.9 | 14.6 | 13.9 | 14.26 | 14.26 | +0.07 (+0.49%) | 17,485,302 |
18 Oct 2023 | CNY | 13.74 | 14.65 | 13.3 | 14.19 | 14.19 | +0.54 (+3.96%) | 15,309,469 |
17 Oct 2023 | CNY | 13.52 | 13.71 | 13.43 | 13.65 | 13.65 | +0.11 (+0.81%) | 2,290,156 |
16 Oct 2023 | CNY | 13.65 | 13.77 | 13.41 | 13.54 | 13.54 | -0.16 (-1.17%) | 3,844,436 |
13 Oct 2023 | CNY | 13.78 | 13.82 | 13.65 | 13.7 | 13.7 | -0.15 (-1.08%) | 2,625,650 |
12 Oct 2023 | CNY | 13.86 | 13.97 | 13.74 | 13.85 | 13.85 | -0.03 (-0.22%) | 2,997,485 |
11 Oct 2023 | CNY | 14.09 | 14.1 | 13.71 | 13.88 | 13.88 | -0.19 (-1.35%) | 3,645,500 |
10 Oct 2023 | CNY | 13.78 | 14.1 | 13.7 | 14.07 | 14.07 | +0.38 (+2.78%) | 5,598,450 |
9 Oct 2023 | CNY | 13.51 | 13.9 | 13.41 | 13.69 | 13.69 | +0.2 (+1.48%) | 4,570,781 |
28 Sep 2023 | CNY | 13.35 | 13.52 | 13.32 | 13.49 | 13.49 | +0.19 (+1.43%) | 2,572,650 |
27 Sep 2023 | CNY | 13.3 | 13.48 | 13.21 | 13.3 | 13.3 | -0.11 (-0.82%) | 3,012,600 |
26 Sep 2023 | CNY | 12.9 | 13.68 | 12.9 | 13.41 | 13.41 | +0.41 (+3.15%) | 5,735,900 |
25 Sep 2023 | CNY | 13.21 | 13.3 | 12.89 | 13 | 13 | -0.21 (-1.59%) | 3,066,300 |
22 Sep 2023 | CNY | 12.66 | 13.22 | 12.54 | 13.21 | 13.21 | +0.55 (+4.34%) | 4,488,085 |
21 Sep 2023 | CNY | 12.73 | 12.91 | 12.6 | 12.66 | 12.66 | -0.1 (-0.78%) | 1,924,400 |
20 Sep 2023 | CNY | 12.76 | 12.98 | 12.72 | 12.76 | 12.76 | 0.0 (0.0%) | 2,722,000 |
19 Sep 2023 | CNY | 13.16 | 13.17 | 12.73 | 12.76 | 12.76 | -0.38 (-2.89%) | 4,027,900 |
18 Sep 2023 | CNY | 13 | 13.3 | 12.9 | 13.14 | 13.14 | +0.11 (+0.84%) | 2,633,650 |
15 Sep 2023 | CNY | 13.39 | 13.39 | 13 | 13.03 | 13.03 | -0.27 (-2.03%) | 3,228,301 |