Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 14.91 | 15.1 | 14.35 | 14.57 | 14.57 | -0.8 (-5.20%) | 53,263,650 |
24 Nov 2023 | CNY | 15.3 | 16.25 | 14.97 | 15.37 | 15.37 | +0.58 (+3.92%) | 89,935,850 |
23 Nov 2023 | CNY | 15.18 | 15.23 | 14.66 | 14.79 | 14.79 | -0.32 (-2.12%) | 30,736,600 |
22 Nov 2023 | CNY | 15 | 15.5 | 14.9 | 15.11 | 15.11 | -0.11 (-0.72%) | 33,331,190 |
21 Nov 2023 | CNY | 15.49 | 15.74 | 15.17 | 15.22 | 15.22 | -0.16 (-1.04%) | 43,546,210 |
20 Nov 2023 | CNY | 15.89 | 16.18 | 15.27 | 15.38 | 15.38 | -0.48 (-3.03%) | 52,508,660 |
17 Nov 2023 | CNY | 15.36 | 16.5 | 15.36 | 15.86 | 15.86 | +0.64 (+4.20%) | 71,688,510 |
16 Nov 2023 | CNY | 15.21 | 15.47 | 15.06 | 15.22 | 15.22 | -0.18 (-1.17%) | 28,657,190 |
15 Nov 2023 | CNY | 16.17 | 16.27 | 15.25 | 15.4 | 15.4 | -0.71 (-4.41%) | 49,060,770 |
14 Nov 2023 | CNY | 16.27 | 16.35 | 15.7 | 16.11 | 16.11 | -0.11 (-0.68%) | 53,859,540 |
13 Nov 2023 | CNY | 16.5 | 16.76 | 15.89 | 16.22 | 16.22 | -0.08 (-0.49%) | 65,910,170 |
10 Nov 2023 | CNY | 16 | 17.15 | 15.99 | 16.3 | 16.3 | -0.08 (-0.49%) | 86,173,940 |
9 Nov 2023 | CNY | 15.56 | 17.12 | 15.56 | 16.38 | 16.38 | +0.33 (+2.06%) | 109,213,810 |
8 Nov 2023 | CNY | 14.86 | 16.81 | 14.76 | 16.05 | 16.05 | +1.26 (+8.52%) | 112,541,580 |
7 Nov 2023 | CNY | 14.47 | 14.99 | 14.47 | 14.79 | 14.79 | +0.18 (+1.23%) | 68,124,100 |
6 Nov 2023 | CNY | 13.55 | 15.3 | 13.55 | 14.61 | 14.61 | +1.31 (+9.85%) | 111,696,010 |
3 Nov 2023 | CNY | 12.3 | 13.47 | 11.9 | 13.3 | 13.3 | +0.85 (+6.83%) | 80,209,270 |
2 Nov 2023 | CNY | 11.93 | 12.8 | 11.93 | 12.45 | 12.45 | +0.54 (+4.53%) | 72,240,870 |
1 Nov 2023 | CNY | 11.75 | 12.56 | 11.75 | 11.91 | 11.91 | +0.11 (+0.93%) | 38,144,340 |
31 Oct 2023 | CNY | 12.2 | 12.28 | 11.68 | 11.8 | 11.8 | -0.09 (-0.76%) | 30,444,810 |
30 Oct 2023 | CNY | 11.55 | 11.95 | 11.5 | 11.89 | 11.89 | +0.18 (+1.54%) | 21,148,720 |
27 Oct 2023 | CNY | 11.5 | 11.71 | 11.28 | 11.71 | 11.71 | +0.22 (+1.91%) | 25,763,080 |
26 Oct 2023 | CNY | 11.42 | 11.53 | 11.28 | 11.49 | 11.49 | -0.1 (-0.86%) | 19,575,250 |
25 Oct 2023 | CNY | 11.91 | 11.97 | 11.56 | 11.59 | 11.59 | -0.19 (-1.61%) | 23,797,080 |
24 Oct 2023 | CNY | 11.63 | 12.03 | 11.43 | 11.78 | 11.78 | +0.36 (+3.15%) | 26,824,610 |
23 Oct 2023 | CNY | 11.8 | 11.93 | 11.31 | 11.42 | 11.42 | -0.93 (-7.53%) | 33,323,010 |
20 Oct 2023 | CNY | 12.57 | 12.93 | 12.34 | 12.35 | 12.35 | -0.5 (-3.89%) | 18,954,470 |
19 Oct 2023 | CNY | 12.74 | 13.31 | 12.7 | 12.85 | 12.85 | +0.04 (+0.31%) | 18,636,730 |
18 Oct 2023 | CNY | 13.04 | 13.12 | 12.62 | 12.81 | 12.81 | -0.31 (-2.36%) | 17,233,520 |
17 Oct 2023 | CNY | 13.2 | 13.38 | 13.03 | 13.12 | 13.12 | -0.09 (-0.68%) | 15,454,470 |