Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2023 | CNY | 14.5 | 14.8 | 14.36 | 14.76 | 14.76 | +0.16 (+1.10%) | 2,859,318 |
6 Nov 2023 | CNY | 14.29 | 14.6 | 14.15 | 14.6 | 14.6 | +0.45 (+3.18%) | 2,581,620 |
3 Nov 2023 | CNY | 14.01 | 14.32 | 13.83 | 14.15 | 14.15 | +0.3 (+2.17%) | 2,408,620 |
2 Nov 2023 | CNY | 14.08 | 14.29 | 13.85 | 13.85 | 13.85 | -0.11 (-0.79%) | 1,925,200 |
1 Nov 2023 | CNY | 14.05 | 14.24 | 13.96 | 13.96 | 13.96 | -0.04 (-0.29%) | 1,943,200 |
31 Oct 2023 | CNY | 14 | 14.38 | 13.93 | 14 | 14 | +0.05 (+0.36%) | 3,316,100 |
30 Oct 2023 | CNY | 13.6 | 14.01 | 13.51 | 13.95 | 13.95 | +0.39 (+2.88%) | 2,744,800 |
27 Oct 2023 | CNY | 13.82 | 13.85 | 13.35 | 13.56 | 13.56 | -0.25 (-1.81%) | 3,089,823 |
26 Oct 2023 | CNY | 13.81 | 13.95 | 13.55 | 13.81 | 13.81 | +0.07 (+0.51%) | 2,076,700 |
25 Oct 2023 | CNY | 13.58 | 13.91 | 13.3 | 13.74 | 13.74 | +0.44 (+3.31%) | 2,929,200 |
24 Oct 2023 | CNY | 13 | 13.43 | 12.77 | 13.3 | 13.3 | +0.33 (+2.54%) | 2,419,900 |
23 Oct 2023 | CNY | 13.59 | 13.59 | 12.84 | 12.97 | 12.97 | -0.42 (-3.14%) | 2,488,700 |
20 Oct 2023 | CNY | 13.89 | 14.03 | 13.36 | 13.39 | 13.39 | -0.5 (-3.60%) | 3,023,500 |
19 Oct 2023 | CNY | 13.98 | 14.41 | 13.88 | 13.89 | 13.89 | -0.04 (-0.29%) | 2,905,800 |
18 Oct 2023 | CNY | 14.27 | 14.3 | 13.8 | 13.93 | 13.93 | -0.44 (-3.06%) | 2,608,289 |
17 Oct 2023 | CNY | 14.39 | 14.39 | 14.08 | 14.37 | 14.37 | +0.24 (+1.70%) | 2,215,500 |
16 Oct 2023 | CNY | 14.45 | 14.45 | 13.98 | 14.13 | 14.13 | -0.21 (-1.46%) | 2,144,800 |
13 Oct 2023 | CNY | 14.45 | 14.58 | 14.3 | 14.34 | 14.34 | -0.2 (-1.38%) | 2,412,900 |
12 Oct 2023 | CNY | 14.76 | 14.84 | 14.49 | 14.54 | 14.54 | -0.17 (-1.16%) | 2,036,300 |
11 Oct 2023 | CNY | 14.82 | 14.9 | 14.6 | 14.71 | 14.71 | -0.11 (-0.74%) | 2,633,773 |
10 Oct 2023 | CNY | 14.58 | 14.84 | 14.48 | 14.82 | 14.82 | +0.22 (+1.51%) | 3,177,995 |
9 Oct 2023 | CNY | 14.46 | 14.65 | 14.26 | 14.6 | 14.6 | +0.15 (+1.04%) | 2,705,200 |
28 Sep 2023 | CNY | 13.94 | 14.51 | 13.94 | 14.45 | 14.45 | +0.53 (+3.81%) | 3,532,767 |
27 Sep 2023 | CNY | 14.1 | 14.18 | 13.9 | 13.92 | 13.92 | -0.18 (-1.28%) | 2,419,268 |
26 Sep 2023 | CNY | 14.18 | 14.36 | 14 | 14.1 | 14.1 | -0.22 (-1.54%) | 2,363,188 |
25 Sep 2023 | CNY | 14.4 | 14.46 | 14.07 | 14.32 | 14.32 | -0.08 (-0.56%) | 3,012,649 |
22 Sep 2023 | CNY | 13.65 | 14.43 | 13.61 | 14.4 | 14.4 | +0.61 (+4.42%) | 4,145,808 |
21 Sep 2023 | CNY | 13.86 | 14.1 | 13.72 | 13.79 | 13.79 | -0.36 (-2.54%) | 4,212,161 |
20 Sep 2023 | CNY | 13.61 | 15.08 | 13.61 | 14.15 | 14.15 | +0.54 (+3.97%) | 7,237,820 |
19 Sep 2023 | CNY | 14.37 | 14.39 | 13.59 | 13.61 | 13.61 | -0.75 (-5.22%) | 4,262,346 |