Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 14.06 | 15.29 | 14.02 | 14.99 | 14.99 | +1.09 (+7.84%) | 53,228,460 |
14 Nov 2023 | CNY | 13.85 | 14.09 | 13.81 | 13.9 | 13.9 | -0.01 (-0.07%) | 10,748,060 |
13 Nov 2023 | CNY | 14 | 14.03 | 13.83 | 13.91 | 13.91 | +0.01 (+0.07%) | 9,173,200 |
10 Nov 2023 | CNY | 13.8 | 13.95 | 13.66 | 13.9 | 13.9 | +0.1 (+0.72%) | 11,964,830 |
9 Nov 2023 | CNY | 14.3 | 14.3 | 13.67 | 13.8 | 13.8 | -0.57 (-3.97%) | 21,578,800 |
8 Nov 2023 | CNY | 14.51 | 14.63 | 14.24 | 14.37 | 14.37 | -0.29 (-1.98%) | 20,727,330 |
7 Nov 2023 | CNY | 14.7 | 14.89 | 14.47 | 14.66 | 14.66 | -0.07 (-0.48%) | 20,641,600 |
6 Nov 2023 | CNY | 14 | 14.86 | 13.9 | 14.73 | 14.73 | +0.76 (+5.44%) | 29,030,210 |
3 Nov 2023 | CNY | 13.9 | 14.28 | 13.85 | 13.97 | 13.97 | -0.1 (-0.71%) | 15,475,310 |
2 Nov 2023 | CNY | 14.25 | 14.59 | 14.02 | 14.07 | 14.07 | -0.28 (-1.95%) | 19,271,840 |
1 Nov 2023 | CNY | 14.17 | 14.52 | 13.99 | 14.35 | 14.35 | +0.07 (+0.49%) | 20,256,010 |
31 Oct 2023 | CNY | 13.91 | 14.68 | 13.87 | 14.28 | 14.28 | +0.22 (+1.56%) | 27,729,040 |
30 Oct 2023 | CNY | 13.76 | 14.23 | 13.72 | 14.06 | 14.06 | +0.03 (+0.21%) | 23,863,400 |
27 Oct 2023 | CNY | 13.75 | 14.14 | 13.62 | 14.03 | 14.03 | +0.46 (+3.39%) | 30,526,930 |
26 Oct 2023 | CNY | 13.76 | 13.85 | 13.4 | 13.57 | 13.57 | -0.54 (-3.83%) | 28,587,780 |
25 Oct 2023 | CNY | 14.4 | 14.88 | 14.02 | 14.11 | 14.11 | -0.47 (-3.22%) | 35,620,360 |
24 Oct 2023 | CNY | 14.17 | 15.15 | 13.9 | 14.58 | 14.58 | +0.09 (+0.62%) | 42,984,580 |
23 Oct 2023 | CNY | 13.54 | 14.69 | 13.51 | 14.49 | 14.49 | +0.76 (+5.54%) | 48,065,310 |
20 Oct 2023 | CNY | 13.1 | 14.37 | 13.1 | 13.73 | 13.73 | +0.64 (+4.89%) | 43,405,110 |
19 Oct 2023 | CNY | 13.01 | 13.47 | 12.82 | 13.09 | 13.09 | -0.17 (-1.28%) | 19,509,580 |
18 Oct 2023 | CNY | 13.01 | 13.59 | 12.98 | 13.26 | 13.26 | -0.03 (-0.23%) | 26,707,600 |
17 Oct 2023 | CNY | 13.07 | 13.39 | 12.68 | 13.29 | 13.29 | +0.15 (+1.14%) | 28,692,010 |
16 Oct 2023 | CNY | 13.55 | 13.59 | 12.93 | 13.14 | 13.14 | -0.56 (-4.09%) | 29,248,650 |
13 Oct 2023 | CNY | 13.36 | 13.95 | 13.36 | 13.7 | 13.7 | +0.19 (+1.41%) | 41,567,880 |
12 Oct 2023 | CNY | 13.65 | 13.9 | 13.2 | 13.51 | 13.51 | -0.66 (-4.66%) | 51,552,230 |
11 Oct 2023 | CNY | 12.99 | 14.17 | 12.68 | 14.17 | 14.17 | +1.29 (+10.02%) | 47,787,480 |
10 Oct 2023 | CNY | 12.19 | 13.31 | 12 | 12.88 | 12.88 | +0.78 (+6.45%) | 44,028,260 |
9 Oct 2023 | CNY | 12.35 | 12.35 | 11.84 | 12.1 | 12.1 | +0.24 (+2.02%) | 12,300,660 |
28 Sep 2023 | CNY | 11.75 | 11.91 | 11.68 | 11.86 | 11.86 | +0.2 (+1.72%) | 5,367,080 |
27 Sep 2023 | CNY | 11.55 | 11.93 | 11.48 | 11.66 | 11.66 | +0.09 (+0.78%) | 6,083,630 |