Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 15.01 | 15.13 | 14.97 | 15.07 | 15.07 | +0.2 (+1.34%) | 3,673,800 |
14 Nov 2023 | CNY | 14.99 | 15.04 | 14.79 | 14.87 | 14.87 | -0.11 (-0.73%) | 2,922,400 |
13 Nov 2023 | CNY | 14.86 | 15.03 | 14.86 | 14.98 | 14.98 | +0.12 (+0.81%) | 2,821,620 |
10 Nov 2023 | CNY | 14.9 | 14.92 | 14.69 | 14.86 | 14.86 | -0.01 (-0.07%) | 3,104,990 |
9 Nov 2023 | CNY | 14.93 | 15.02 | 14.83 | 14.87 | 14.87 | -0.1 (-0.67%) | 3,023,900 |
8 Nov 2023 | CNY | 14.9 | 15.08 | 14.76 | 14.97 | 14.97 | +0.07 (+0.47%) | 4,173,100 |
7 Nov 2023 | CNY | 14.99 | 14.99 | 14.81 | 14.9 | 14.9 | -0.1 (-0.67%) | 4,033,350 |
6 Nov 2023 | CNY | 14.58 | 15.03 | 14.58 | 15 | 15 | +0.51 (+3.52%) | 7,293,130 |
3 Nov 2023 | CNY | 14.31 | 14.58 | 14.25 | 14.49 | 14.49 | +0.25 (+1.76%) | 4,618,010 |
2 Nov 2023 | CNY | 14.41 | 14.54 | 14.24 | 14.24 | 14.24 | -0.14 (-0.97%) | 4,289,900 |
1 Nov 2023 | CNY | 14.36 | 14.46 | 14.27 | 14.38 | 14.38 | +0.01 (+0.07%) | 3,315,800 |
31 Oct 2023 | CNY | 14.3 | 14.48 | 14.25 | 14.37 | 14.37 | +0.09 (+0.63%) | 4,829,020 |
30 Oct 2023 | CNY | 14.25 | 14.35 | 14.07 | 14.28 | 14.28 | 0.0 (0.0%) | 3,928,330 |
27 Oct 2023 | CNY | 13.8 | 14.33 | 13.7 | 14.28 | 14.28 | +0.39 (+2.81%) | 4,545,380 |
26 Oct 2023 | CNY | 13.73 | 13.9 | 13.44 | 13.89 | 13.89 | +0.06 (+0.43%) | 3,166,780 |
25 Oct 2023 | CNY | 13.7 | 14.04 | 13.66 | 13.83 | 13.83 | +0.25 (+1.84%) | 3,807,300 |
24 Oct 2023 | CNY | 13.18 | 13.62 | 13.18 | 13.58 | 13.58 | +0.39 (+2.96%) | 3,512,850 |
23 Oct 2023 | CNY | 13.97 | 14.02 | 13.11 | 13.19 | 13.19 | -0.86 (-6.12%) | 6,443,440 |
20 Oct 2023 | CNY | 13.82 | 14.3 | 13.82 | 14.05 | 14.05 | +0.16 (+1.15%) | 4,023,570 |
19 Oct 2023 | CNY | 13.98 | 14.14 | 13.89 | 13.89 | 13.89 | -0.14 (-1.00%) | 2,468,190 |
18 Oct 2023 | CNY | 14.31 | 14.33 | 14.01 | 14.03 | 14.03 | -0.33 (-2.30%) | 3,241,200 |
17 Oct 2023 | CNY | 14.31 | 14.59 | 14.26 | 14.36 | 14.36 | +0.05 (+0.35%) | 3,996,200 |
16 Oct 2023 | CNY | 14.49 | 14.49 | 14.26 | 14.31 | 14.31 | -0.19 (-1.31%) | 3,537,210 |
13 Oct 2023 | CNY | 14.63 | 14.63 | 14.33 | 14.5 | 14.5 | -0.16 (-1.09%) | 3,380,790 |
12 Oct 2023 | CNY | 14.44 | 14.66 | 14.33 | 14.66 | 14.66 | +0.28 (+1.95%) | 5,284,610 |
11 Oct 2023 | CNY | 14.47 | 14.64 | 14.32 | 14.38 | 14.38 | -0.01 (-0.07%) | 2,950,870 |
10 Oct 2023 | CNY | 14.46 | 14.55 | 14.38 | 14.39 | 14.39 | -0.05 (-0.35%) | 2,877,000 |
9 Oct 2023 | CNY | 14.35 | 14.48 | 14.3 | 14.44 | 14.44 | +0.08 (+0.56%) | 3,257,130 |
28 Sep 2023 | CNY | 14.29 | 14.4 | 14.21 | 14.36 | 14.36 | +0.12 (+0.84%) | 2,875,510 |
27 Sep 2023 | CNY | 14.12 | 14.35 | 14.02 | 14.24 | 14.24 | +0.19 (+1.35%) | 2,868,960 |