Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 15.29 | 15.45 | 15.2 | 15.36 | 15.36 | +0.07 (+0.46%) | 2,375,839 |
16 Nov 2023 | CNY | 15.31 | 15.44 | 15.21 | 15.29 | 15.29 | -0.04 (-0.26%) | 2,717,225 |
15 Nov 2023 | CNY | 15.4 | 15.6 | 15.26 | 15.33 | 15.33 | -0.07 (-0.45%) | 3,558,800 |
14 Nov 2023 | CNY | 15.18 | 15.4 | 15.14 | 15.4 | 15.4 | +0.25 (+1.65%) | 3,365,000 |
13 Nov 2023 | CNY | 15 | 15.25 | 14.92 | 15.15 | 15.15 | +0.21 (+1.41%) | 2,224,900 |
10 Nov 2023 | CNY | 14.76 | 15.01 | 14.76 | 14.94 | 14.94 | -0.01 (-0.07%) | 2,317,468 |
9 Nov 2023 | CNY | 14.83 | 15.1 | 14.73 | 14.95 | 14.95 | +0.09 (+0.61%) | 3,648,585 |
8 Nov 2023 | CNY | 14.79 | 15.06 | 14.77 | 14.86 | 14.86 | +0.1 (+0.68%) | 3,687,501 |
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 |