Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2023 | CNY | 15.35 | 15.49 | 15.17 | 15.19 | 15.19 | -0.08 (-0.52%) | 121,471,053 |
31 Oct 2023 | CNY | 15.14 | 15.38 | 15.1 | 15.27 | 15.27 | +0.08 (+0.53%) | 177,375,474 |
30 Oct 2023 | CNY | 14.96 | 15.24 | 14.93 | 15.19 | 15.19 | +0.13 (+0.86%) | 192,407,268 |
27 Oct 2023 | CNY | 14.72 | 15.14 | 14.69 | 15.06 | 15.06 | +0.22 (+1.48%) | 182,365,536 |
26 Oct 2023 | CNY | 14.81 | 14.89 | 14.69 | 14.84 | 14.84 | -0.07 (-0.47%) | 132,706,736 |
25 Oct 2023 | CNY | 15.12 | 15.13 | 14.88 | 14.91 | 14.91 | -0.08 (-0.53%) | 172,781,218 |
24 Oct 2023 | CNY | 14.61 | 15.11 | 14.56 | 14.99 | 14.99 | +0.45 (+3.09%) | 241,038,300 |
23 Oct 2023 | CNY | 14.86 | 14.92 | 14.38 | 14.54 | 14.54 | -0.42 (-2.81%) | 196,102,122 |
20 Oct 2023 | CNY | 14.8 | 15.08 | 14.75 | 14.96 | 14.96 | -0.01 (-0.07%) | 130,416,362 |
19 Oct 2023 | CNY | 14.95 | 15.23 | 14.95 | 14.97 | 14.97 | -0.05 (-0.33%) | 174,128,832 |
18 Oct 2023 | CNY | 15 | 15.15 | 14.96 | 15.02 | 15.02 | -0.11 (-0.73%) | 107,402,973 |
17 Oct 2023 | CNY | 14.99 | 15.28 | 14.93 | 15.13 | 15.13 | +0.17 (+1.14%) | 151,568,023 |
16 Oct 2023 | CNY | 15.14 | 15.16 | 14.91 | 14.96 | 14.96 | -0.17 (-1.12%) | 129,050,214 |
13 Oct 2023 | CNY | 15.21 | 15.27 | 15.08 | 15.13 | 15.13 | -0.24 (-1.56%) | 119,236,597 |
12 Oct 2023 | CNY | 15.55 | 15.59 | 15.31 | 15.37 | 15.37 | +0.14 (+0.92%) | 166,300,396 |
11 Oct 2023 | CNY | 15.22 | 15.35 | 15.13 | 15.23 | 15.23 | +0.1 (+0.66%) | 138,174,667 |
10 Oct 2023 | CNY | 15.21 | 15.33 | 15.12 | 15.13 | 15.13 | +0.01 (+0.07%) | 114,152,803 |
9 Oct 2023 | CNY | 15.08 | 15.21 | 14.9 | 15.12 | 15.12 | -0.08 (-0.53%) | 133,921,320 |
28 Sep 2023 | CNY | 15.25 | 15.29 | 15.15 | 15.2 | 15.2 | +0.02 (+0.13%) | 102,050,020 |
27 Sep 2023 | CNY | 15.15 | 15.28 | 15.13 | 15.18 | 15.18 | +0.01 (+0.07%) | 120,406,428 |
26 Sep 2023 | CNY | 15.19 | 15.27 | 15.14 | 15.17 | 15.17 | -0.03 (-0.20%) | 110,122,596 |
25 Sep 2023 | CNY | 15.4 | 15.4 | 15.15 | 15.2 | 15.2 | -0.36 (-2.31%) | 173,681,881 |
22 Sep 2023 | CNY | 14.89 | 15.6 | 14.89 | 15.56 | 15.56 | +0.61 (+4.08%) | 285,832,002 |
21 Sep 2023 | CNY | 15.21 | 15.34 | 14.92 | 14.95 | 14.95 | -0.3 (-1.97%) | 173,289,267 |
20 Sep 2023 | CNY | 15.27 | 15.37 | 15.21 | 15.25 | 15.25 | -0.06 (-0.39%) | 97,049,126 |
19 Sep 2023 | CNY | 15.37 | 15.42 | 15.22 | 15.31 | 15.31 | -0.09 (-0.58%) | 122,151,229 |
18 Sep 2023 | CNY | 15.31 | 15.52 | 15.18 | 15.4 | 15.4 | +0.01 (+0.06%) | 129,522,663 |
15 Sep 2023 | CNY | 15.46 | 15.54 | 15.33 | 15.39 | 15.39 | -0.02 (-0.13%) | 136,236,537 |
14 Sep 2023 | CNY | 15.43 | 15.47 | 15.31 | 15.41 | 15.41 | +0.03 (+0.20%) | 117,350,774 |
13 Sep 2023 | CNY | 15.57 | 15.65 | 15.31 | 15.38 | 15.38 | -0.22 (-1.41%) | 162,843,746 |