Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | CNY | 15.11 | 15.45 | 15.07 | 15.3 | 15.3 | +0.08 (+0.53%) | 2,234,943 |
27 Nov 2023 | CNY | 15.13 | 15.39 | 15.13 | 15.22 | 15.22 | +0.05 (+0.33%) | 1,655,100 |
24 Nov 2023 | CNY | 15.38 | 15.62 | 15.1 | 15.17 | 15.17 | -0.33 (-2.13%) | 1,605,402 |
23 Nov 2023 | CNY | 15.55 | 15.65 | 15.25 | 15.5 | 15.5 | +0.06 (+0.39%) | 1,764,984 |
22 Nov 2023 | CNY | 15.63 | 15.83 | 15.44 | 15.44 | 15.44 | -0.08 (-0.52%) | 2,191,200 |
21 Nov 2023 | CNY | 15.81 | 15.98 | 15.5 | 15.52 | 15.52 | -0.32 (-2.02%) | 1,964,431 |
20 Nov 2023 | CNY | 16.01 | 16.09 | 15.68 | 15.84 | 15.84 | +0.04 (+0.25%) | 1,711,772 |
17 Nov 2023 | CNY | 15.81 | 15.92 | 15.5 | 15.8 | 15.8 | +0.03 (+0.19%) | 2,173,422 |
16 Nov 2023 | CNY | 15.65 | 16.15 | 15.42 | 15.77 | 15.77 | +0.27 (+1.74%) | 3,393,757 |
15 Nov 2023 | CNY | 15.73 | 15.79 | 15.4 | 15.5 | 15.5 | -0.11 (-0.70%) | 1,674,928 |
14 Nov 2023 | CNY | 15.63 | 15.83 | 15.4 | 15.61 | 15.61 | +0.12 (+0.77%) | 2,509,574 |
13 Nov 2023 | CNY | 15.18 | 15.62 | 15.07 | 15.49 | 15.49 | +0.36 (+2.38%) | 2,578,300 |
10 Nov 2023 | CNY | 15.33 | 15.37 | 15 | 15.13 | 15.13 | -0.09 (-0.59%) | 1,381,027 |
9 Nov 2023 | CNY | 15.37 | 15.43 | 15.08 | 15.22 | 15.22 | -0.08 (-0.52%) | 1,815,472 |
8 Nov 2023 | CNY | 15.3 | 15.4 | 15.1 | 15.3 | 15.3 | +0.15 (+0.99%) | 1,392,231 |
7 Nov 2023 | CNY | 15.16 | 15.27 | 14.7 | 15.15 | 15.15 | +0.02 (+0.13%) | 1,750,988 |
6 Nov 2023 | CNY | 14.79 | 15.24 | 14.74 | 15.13 | 15.13 | +0.4 (+2.72%) | 2,716,879 |
3 Nov 2023 | CNY | 14.41 | 14.78 | 14.4 | 14.73 | 14.73 | +0.31 (+2.15%) | 1,330,867 |
2 Nov 2023 | CNY | 14.69 | 14.8 | 14.33 | 14.42 | 14.42 | -0.29 (-1.97%) | 1,271,064 |
1 Nov 2023 | CNY | 14.73 | 14.85 | 14.56 | 14.71 | 14.71 | +0.01 (+0.07%) | 1,001,868 |
31 Oct 2023 | CNY | 14.74 | 14.83 | 14.55 | 14.7 | 14.7 | 0.0 (0.0%) | 2,202,924 |
30 Oct 2023 | CNY | 14.48 | 14.79 | 14.37 | 14.7 | 14.7 | +0.26 (+1.80%) | 3,094,914 |
27 Oct 2023 | CNY | 14.5 | 14.59 | 14.31 | 14.44 | 14.44 | -0.12 (-0.82%) | 2,189,288 |
26 Oct 2023 | CNY | 14.5 | 14.68 | 14.4 | 14.56 | 14.56 | -0.03 (-0.21%) | 2,409,613 |
25 Oct 2023 | CNY | 14.3 | 14.73 | 13.82 | 14.59 | 14.59 | +0.67 (+4.81%) | 4,108,317 |
24 Oct 2023 | CNY | 13.4 | 14.19 | 13.23 | 13.92 | 13.92 | +0.99 (+7.66%) | 4,469,686 |
23 Oct 2023 | CNY | 13.37 | 13.37 | 12.8 | 12.93 | 12.93 | -0.37 (-2.78%) | 1,802,346 |
20 Oct 2023 | CNY | 13.6 | 13.84 | 13.27 | 13.3 | 13.3 | -0.35 (-2.56%) | 1,568,264 |
19 Oct 2023 | CNY | 13.6 | 14.03 | 13.59 | 13.65 | 13.65 | +0.03 (+0.22%) | 1,201,096 |
18 Oct 2023 | CNY | 14.11 | 14.11 | 13.54 | 13.62 | 13.62 | -0.38 (-2.71%) | 1,293,498 |