Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 14.73 | 15.44 | 14.73 | 15.3 | 15.3 | +0.65 (+4.44%) | 14,947,300 |
24 Nov 2023 | CNY | 14.91 | 15.05 | 14.61 | 14.65 | 14.65 | -0.34 (-2.27%) | 5,545,460 |
23 Nov 2023 | CNY | 14.66 | 15.05 | 14.59 | 14.99 | 14.99 | +0.3 (+2.04%) | 6,787,550 |
22 Nov 2023 | CNY | 14.9 | 14.93 | 14.67 | 14.69 | 14.69 | -0.29 (-1.94%) | 7,040,790 |
21 Nov 2023 | CNY | 15.39 | 15.39 | 14.95 | 14.98 | 14.98 | -0.36 (-2.35%) | 8,326,450 |
20 Nov 2023 | CNY | 15.19 | 15.49 | 15.01 | 15.34 | 15.34 | +0.16 (+1.05%) | 10,085,970 |
17 Nov 2023 | CNY | 14.89 | 15.5 | 14.8 | 15.18 | 15.18 | +0.28 (+1.88%) | 10,755,030 |
16 Nov 2023 | CNY | 15.07 | 15.13 | 14.87 | 14.9 | 14.9 | -0.23 (-1.52%) | 6,497,150 |
15 Nov 2023 | CNY | 15.1 | 15.29 | 14.94 | 15.13 | 15.13 | +0.25 (+1.68%) | 10,347,200 |
14 Nov 2023 | CNY | 14.74 | 15.1 | 14.74 | 14.88 | 14.88 | +0.2 (+1.36%) | 9,409,940 |
13 Nov 2023 | CNY | 14.64 | 14.77 | 14.58 | 14.68 | 14.68 | +0.06 (+0.41%) | 4,222,040 |
10 Nov 2023 | CNY | 14.54 | 14.65 | 14.42 | 14.62 | 14.62 | +0.03 (+0.21%) | 3,919,300 |
9 Nov 2023 | CNY | 14.6 | 14.74 | 14.48 | 14.59 | 14.59 | -0.07 (-0.48%) | 5,187,810 |
8 Nov 2023 | CNY | 14.59 | 14.72 | 14.5 | 14.66 | 14.66 | -0.06 (-0.41%) | 6,276,170 |
7 Nov 2023 | CNY | 14.75 | 14.83 | 14.56 | 14.72 | 14.72 | -0.03 (-0.20%) | 6,497,260 |
6 Nov 2023 | CNY | 14.43 | 14.8 | 14.4 | 14.75 | 14.75 | +0.42 (+2.93%) | 9,606,720 |
3 Nov 2023 | CNY | 14.02 | 14.38 | 14.01 | 14.33 | 14.33 | +0.32 (+2.28%) | 6,662,670 |
2 Nov 2023 | CNY | 14.29 | 14.43 | 14.01 | 14.01 | 14.01 | -0.33 (-2.30%) | 6,475,680 |
1 Nov 2023 | CNY | 14.32 | 14.51 | 14.15 | 14.34 | 14.34 | +0.04 (+0.28%) | 8,819,500 |
31 Oct 2023 | CNY | 14.5 | 14.55 | 14.2 | 14.3 | 14.3 | 0.0 (0.0%) | 10,820,500 |
30 Oct 2023 | CNY | 13.98 | 14.34 | 13.82 | 14.3 | 14.3 | +0.2 (+1.42%) | 9,910,810 |
27 Oct 2023 | CNY | 14.04 | 14.17 | 13.86 | 14.1 | 14.1 | -0.07 (-0.49%) | 8,133,370 |
26 Oct 2023 | CNY | 13.86 | 14.17 | 13.75 | 14.17 | 14.17 | +0.11 (+0.78%) | 6,737,330 |
25 Oct 2023 | CNY | 13.97 | 14.26 | 13.96 | 14.06 | 14.06 | +0.04 (+0.29%) | 7,121,490 |
24 Oct 2023 | CNY | 13.78 | 14.06 | 13.63 | 14.02 | 14.02 | +0.28 (+2.04%) | 6,574,860 |
23 Oct 2023 | CNY | 14.17 | 14.23 | 13.64 | 13.74 | 13.74 | -0.4 (-2.83%) | 7,858,780 |
20 Oct 2023 | CNY | 13.96 | 14.37 | 13.91 | 14.14 | 14.14 | +0.01 (+0.07%) | 8,138,240 |
19 Oct 2023 | CNY | 14.43 | 14.56 | 14.08 | 14.13 | 14.13 | -0.3 (-2.08%) | 10,886,460 |
18 Oct 2023 | CNY | 14.65 | 14.65 | 14.38 | 14.43 | 14.43 | -0.38 (-2.57%) | 9,507,340 |
17 Oct 2023 | CNY | 14.92 | 15.13 | 14.7 | 14.81 | 14.81 | -0.14 (-0.94%) | 9,927,700 |