Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2023 | CNY | 14.23 | 14.66 | 14.16 | 14.47 | 14.47 | +0.26 (+1.83%) | 9,837,700 |
30 Oct 2023 | CNY | 13.85 | 14.35 | 13.83 | 14.21 | 14.21 | +0.12 (+0.85%) | 10,024,200 |
27 Oct 2023 | CNY | 12.93 | 14.3 | 12.92 | 14.09 | 14.09 | +1.03 (+7.89%) | 12,750,521 |
26 Oct 2023 | CNY | 12.79 | 13.14 | 12.68 | 13.06 | 13.06 | +0.14 (+1.08%) | 4,358,964 |
25 Oct 2023 | CNY | 12.98 | 13.1 | 12.86 | 12.92 | 12.92 | -0.02 (-0.15%) | 5,116,700 |
24 Oct 2023 | CNY | 12.61 | 13.09 | 12.57 | 12.94 | 12.94 | +0.34 (+2.70%) | 3,517,877 |
23 Oct 2023 | CNY | 12.84 | 12.92 | 12.53 | 12.6 | 12.6 | -0.33 (-2.55%) | 4,443,494 |
20 Oct 2023 | CNY | 13.02 | 13.29 | 12.92 | 12.93 | 12.93 | -0.27 (-2.05%) | 4,731,300 |
19 Oct 2023 | CNY | 13.39 | 13.39 | 12.97 | 13.2 | 13.2 | -0.19 (-1.42%) | 5,757,994 |
18 Oct 2023 | CNY | 13.71 | 13.71 | 13.33 | 13.39 | 13.39 | -0.36 (-2.62%) | 4,834,400 |
17 Oct 2023 | CNY | 13.92 | 13.96 | 13.53 | 13.75 | 13.75 | -0.13 (-0.94%) | 4,714,000 |
16 Oct 2023 | CNY | 14.07 | 14.25 | 13.71 | 13.88 | 13.88 | -0.21 (-1.49%) | 6,646,200 |
13 Oct 2023 | CNY | 13.91 | 14.21 | 13.82 | 14.09 | 14.09 | +0.17 (+1.22%) | 7,408,400 |
12 Oct 2023 | CNY | 13.97 | 14.22 | 13.77 | 13.92 | 13.92 | +0.13 (+0.94%) | 7,721,100 |
11 Oct 2023 | CNY | 13.39 | 13.98 | 13.38 | 13.79 | 13.79 | +0.42 (+3.14%) | 8,815,000 |
10 Oct 2023 | CNY | 13.5 | 13.61 | 13.31 | 13.37 | 13.37 | -0.17 (-1.26%) | 5,541,800 |
9 Oct 2023 | CNY | 13.82 | 13.85 | 13.28 | 13.54 | 13.54 | -0.28 (-2.03%) | 7,650,700 |
28 Sep 2023 | CNY | 14.01 | 14.09 | 13.8 | 13.82 | 13.82 | -0.24 (-1.71%) | 7,977,200 |
27 Sep 2023 | CNY | 13.65 | 14.16 | 13.49 | 14.06 | 14.06 | +0.57 (+4.23%) | 13,222,384 |
26 Sep 2023 | CNY | 13.76 | 13.8 | 13.48 | 13.49 | 13.49 | -0.35 (-2.53%) | 7,217,557 |
25 Sep 2023 | CNY | 13.5 | 13.97 | 13.37 | 13.84 | 13.84 | +0.22 (+1.62%) | 10,324,704 |
22 Sep 2023 | CNY | 13.81 | 13.88 | 13.33 | 13.62 | 13.62 | -0.37 (-2.64%) | 13,330,209 |
21 Sep 2023 | CNY | 14.11 | 14.34 | 13.88 | 13.99 | 13.99 | -0.59 (-4.05%) | 17,430,850 |
20 Sep 2023 | CNY | 13.74 | 14.97 | 13.74 | 14.58 | 14.58 | +0.97 (+7.13%) | 27,962,201 |
19 Sep 2023 | CNY | 13.43 | 14.63 | 13.39 | 13.61 | 13.61 | +0.2 (+1.49%) | 15,330,101 |
18 Sep 2023 | CNY | 13.36 | 13.65 | 13.31 | 13.41 | 13.41 | +0.03 (+0.22%) | 5,248,500 |
15 Sep 2023 | CNY | 13 | 13.55 | 12.97 | 13.38 | 13.38 | +0.34 (+2.61%) | 6,971,096 |
14 Sep 2023 | CNY | 13.08 | 13.3 | 12.96 | 13.04 | 13.04 | -0.06 (-0.46%) | 3,720,300 |
13 Sep 2023 | CNY | 13.32 | 13.46 | 12.93 | 13.1 | 13.1 | -0.37 (-2.75%) | 5,339,600 |
12 Sep 2023 | CNY | 13.22 | 13.51 | 13.22 | 13.47 | 13.47 | +0.17 (+1.28%) | 5,331,402 |