Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 13.28 | 13.42 | 13.13 | 13.33 | 13.33 | +0.03 (+0.23%) | 8,233,070 |
14 Nov 2023 | CNY | 13.28 | 13.43 | 13.14 | 13.3 | 13.3 | -0.17 (-1.26%) | 9,834,720 |
13 Nov 2023 | CNY | 12.96 | 13.67 | 12.88 | 13.47 | 13.47 | +0.35 (+2.67%) | 15,303,180 |
10 Nov 2023 | CNY | 12.57 | 13.45 | 12.46 | 13.12 | 13.12 | +0.56 (+4.46%) | 17,536,980 |
9 Nov 2023 | CNY | 12.55 | 12.68 | 12.47 | 12.56 | 12.56 | -0.06 (-0.48%) | 4,672,730 |
8 Nov 2023 | CNY | 12.48 | 12.62 | 12.34 | 12.62 | 12.62 | +0.14 (+1.12%) | 7,490,480 |
7 Nov 2023 | CNY | 12.28 | 12.54 | 12.23 | 12.48 | 12.48 | +0.1 (+0.81%) | 6,181,900 |
6 Nov 2023 | CNY | 12.22 | 12.39 | 12.15 | 12.38 | 12.38 | +0.2 (+1.64%) | 6,923,220 |
3 Nov 2023 | CNY | 12.07 | 12.2 | 12.06 | 12.18 | 12.18 | +0.12 (+1.00%) | 3,936,300 |
2 Nov 2023 | CNY | 12.13 | 12.2 | 12.06 | 12.06 | 12.06 | -0.11 (-0.90%) | 3,668,800 |
1 Nov 2023 | CNY | 12.24 | 12.27 | 12.08 | 12.17 | 12.17 | +0.05 (+0.41%) | 3,755,480 |
31 Oct 2023 | CNY | 12.33 | 12.34 | 12.01 | 12.12 | 12.12 | -0.24 (-1.94%) | 5,780,520 |
30 Oct 2023 | CNY | 12.3 | 12.44 | 12.18 | 12.36 | 12.36 | +0.02 (+0.16%) | 5,942,400 |
27 Oct 2023 | CNY | 12.05 | 12.36 | 11.95 | 12.34 | 12.34 | +0.26 (+2.15%) | 6,819,400 |
26 Oct 2023 | CNY | 12.19 | 12.25 | 11.91 | 12.08 | 12.08 | -0.19 (-1.55%) | 6,819,100 |
25 Oct 2023 | CNY | 12.12 | 12.55 | 12.1 | 12.27 | 12.27 | +0.17 (+1.40%) | 8,535,000 |
24 Oct 2023 | CNY | 11.9 | 12.2 | 11.81 | 12.1 | 12.1 | +0.07 (+0.58%) | 8,485,960 |
23 Oct 2023 | CNY | 13.03 | 13.04 | 11.8 | 12.03 | 12.03 | -1.65 (-12.06%) | 14,958,180 |
20 Oct 2023 | CNY | 13.48 | 13.7 | 13.27 | 13.68 | 13.68 | +0.23 (+1.71%) | 11,536,080 |
19 Oct 2023 | CNY | 13.98 | 14.08 | 13.37 | 13.45 | 13.45 | -0.59 (-4.20%) | 12,498,100 |
18 Oct 2023 | CNY | 14.33 | 14.67 | 13.97 | 14.04 | 14.04 | -0.49 (-3.37%) | 12,493,600 |
17 Oct 2023 | CNY | 14.19 | 14.69 | 14.02 | 14.53 | 14.53 | -0.37 (-2.48%) | 18,308,470 |
16 Oct 2023 | CNY | 13.79 | 15.5 | 13.71 | 14.9 | 14.9 | +1.3 (+9.56%) | 28,041,200 |
13 Oct 2023 | CNY | 13.39 | 13.71 | 13.32 | 13.6 | 13.6 | +0.21 (+1.57%) | 8,364,590 |
12 Oct 2023 | CNY | 13.39 | 13.49 | 13.22 | 13.39 | 13.39 | +0.01 (+0.07%) | 6,484,320 |
11 Oct 2023 | CNY | 13.83 | 13.94 | 13.3 | 13.38 | 13.38 | -0.48 (-3.46%) | 10,834,140 |
10 Oct 2023 | CNY | 14 | 14.68 | 13.85 | 13.86 | 13.86 | -0.1 (-0.72%) | 15,130,840 |
9 Oct 2023 | CNY | 13.77 | 14.19 | 13.62 | 13.96 | 13.96 | +0.21 (+1.53%) | 10,237,200 |
28 Sep 2023 | CNY | 13.65 | 13.89 | 13.52 | 13.75 | 13.75 | +0.27 (+2.00%) | 7,995,100 |
27 Sep 2023 | CNY | 13.4 | 13.66 | 13.36 | 13.48 | 13.48 | -0.01 (-0.07%) | 6,536,200 |