Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 14.91 | 15 | 14.69 | 14.8 | 14.8 | -0.09 (-0.60%) | 2,482,988 |
9 Nov 2023 | CNY | 14.8 | 15.03 | 14.8 | 14.89 | 14.89 | +0.05 (+0.34%) | 1,645,288 |
8 Nov 2023 | CNY | 14.86 | 14.87 | 14.7 | 14.84 | 14.84 | +0.04 (+0.27%) | 1,531,100 |
7 Nov 2023 | CNY | 14.67 | 14.85 | 14.52 | 14.8 | 14.8 | +0.1 (+0.68%) | 1,369,100 |
6 Nov 2023 | CNY | 14.37 | 14.75 | 14.3 | 14.7 | 14.7 | +0.4 (+2.80%) | 2,144,483 |
3 Nov 2023 | CNY | 14.21 | 14.37 | 14.15 | 14.3 | 14.3 | +0.13 (+0.92%) | 1,630,205 |
2 Nov 2023 | CNY | 14.25 | 14.45 | 14.16 | 14.17 | 14.17 | -0.17 (-1.19%) | 1,284,600 |
1 Nov 2023 | CNY | 14.2 | 14.39 | 14.11 | 14.34 | 14.34 | +0.14 (+0.99%) | 1,556,400 |
31 Oct 2023 | CNY | 14.14 | 14.27 | 14.09 | 14.2 | 14.2 | +0.06 (+0.42%) | 1,652,182 |
30 Oct 2023 | CNY | 14.25 | 14.35 | 14 | 14.14 | 14.14 | +0.01 (+0.07%) | 1,966,400 |
27 Oct 2023 | CNY | 13.9 | 14.24 | 13.9 | 14.13 | 14.13 | +0.08 (+0.57%) | 2,199,574 |
26 Oct 2023 | CNY | 14.12 | 14.27 | 13.94 | 14.05 | 14.05 | -0.21 (-1.47%) | 2,066,174 |
25 Oct 2023 | CNY | 13.64 | 14.27 | 13.64 | 14.26 | 14.26 | +0.71 (+5.24%) | 3,152,274 |
24 Oct 2023 | CNY | 13.05 | 13.56 | 13.04 | 13.55 | 13.55 | +0.57 (+4.39%) | 2,213,400 |
23 Oct 2023 | CNY | 13.31 | 13.32 | 12.92 | 12.98 | 12.98 | -0.35 (-2.63%) | 1,806,600 |
20 Oct 2023 | CNY | 13.42 | 13.57 | 13.31 | 13.33 | 13.33 | -0.09 (-0.67%) | 1,371,200 |
19 Oct 2023 | CNY | 13.39 | 13.68 | 13.36 | 13.42 | 13.42 | +0.03 (+0.22%) | 1,644,200 |
18 Oct 2023 | CNY | 13.66 | 13.69 | 13.39 | 13.39 | 13.39 | -0.27 (-1.98%) | 2,133,700 |
17 Oct 2023 | CNY | 13.76 | 13.8 | 13.49 | 13.66 | 13.66 | -0.02 (-0.15%) | 1,469,800 |
16 Oct 2023 | CNY | 13.78 | 13.84 | 13.61 | 13.68 | 13.68 | -0.08 (-0.58%) | 2,079,900 |
13 Oct 2023 | CNY | 14.12 | 14.15 | 13.72 | 13.76 | 13.76 | -0.36 (-2.55%) | 3,935,000 |
12 Oct 2023 | CNY | 14.35 | 14.44 | 14.07 | 14.12 | 14.12 | -0.15 (-1.05%) | 2,110,300 |
11 Oct 2023 | CNY | 14.29 | 14.38 | 14.12 | 14.27 | 14.27 | +0.01 (+0.07%) | 1,594,400 |
10 Oct 2023 | CNY | 14.56 | 14.6 | 14.23 | 14.26 | 14.26 | -0.17 (-1.18%) | 2,792,700 |
9 Oct 2023 | CNY | 14.61 | 14.61 | 14.37 | 14.43 | 14.43 | -0.18 (-1.23%) | 2,141,600 |
28 Sep 2023 | CNY | 14.83 | 14.88 | 14.55 | 14.61 | 14.61 | -0.08 (-0.54%) | 2,033,100 |
27 Sep 2023 | CNY | 14.8 | 14.94 | 14.63 | 14.69 | 14.69 | -0.05 (-0.34%) | 2,574,100 |
26 Sep 2023 | CNY | 14.72 | 15.02 | 14.72 | 14.74 | 14.74 | -0.01 (-0.07%) | 2,463,200 |
25 Sep 2023 | CNY | 14.97 | 14.98 | 14.59 | 14.75 | 14.75 | -0.21 (-1.40%) | 1,848,795 |
22 Sep 2023 | CNY | 14.66 | 15.04 | 14.47 | 14.96 | 14.96 | +0.29 (+1.98%) | 2,131,100 |