Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 15.56 | 16.21 | 15.43 | 15.91 | 15.91 | +0.43 (+2.78%) | 17,834,257 |
14 Nov 2023 | CNY | 15.27 | 15.49 | 15.15 | 15.48 | 15.48 | +0.2 (+1.31%) | 9,606,880 |
13 Nov 2023 | CNY | 15.26 | 15.4 | 15.13 | 15.28 | 15.28 | +0.09 (+0.59%) | 6,596,400 |
10 Nov 2023 | CNY | 15.01 | 15.33 | 14.97 | 15.19 | 15.19 | -0.02 (-0.13%) | 6,176,079 |
9 Nov 2023 | CNY | 15.24 | 15.51 | 15.05 | 15.21 | 15.21 | -0.05 (-0.33%) | 10,811,020 |
8 Nov 2023 | CNY | 15.37 | 15.41 | 15.16 | 15.26 | 15.26 | -0.11 (-0.72%) | 9,163,635 |
7 Nov 2023 | CNY | 15.25 | 15.49 | 15.21 | 15.37 | 15.37 | -0.09 (-0.58%) | 10,838,382 |
6 Nov 2023 | CNY | 15.25 | 15.58 | 15.05 | 15.46 | 15.46 | +0.22 (+1.44%) | 20,965,491 |
3 Nov 2023 | CNY | 14.7 | 15.35 | 14.07 | 15.24 | 15.24 | +1.17 (+8.32%) | 24,026,919 |
2 Nov 2023 | CNY | 14.25 | 14.5 | 14.06 | 14.07 | 14.07 | -0.21 (-1.47%) | 5,987,448 |
1 Nov 2023 | CNY | 14.43 | 14.53 | 14.23 | 14.28 | 14.28 | -0.26 (-1.79%) | 7,665,364 |
31 Oct 2023 | CNY | 14.38 | 14.88 | 14.28 | 14.54 | 14.54 | +0.05 (+0.35%) | 11,893,402 |
30 Oct 2023 | CNY | 14.15 | 14.61 | 14.04 | 14.49 | 14.49 | +0.23 (+1.61%) | 9,284,011 |
27 Oct 2023 | CNY | 14.16 | 14.36 | 13.94 | 14.26 | 14.26 | -0.05 (-0.35%) | 9,918,971 |
26 Oct 2023 | CNY | 14 | 14.32 | 13.65 | 14.31 | 14.31 | +0.24 (+1.71%) | 11,694,307 |
25 Oct 2023 | CNY | 13.99 | 14.24 | 13.72 | 14.07 | 14.07 | +0.13 (+0.93%) | 13,484,987 |
24 Oct 2023 | CNY | 13.77 | 14.22 | 13.7 | 13.94 | 13.94 | +0.23 (+1.68%) | 8,137,080 |
23 Oct 2023 | CNY | 13.93 | 14.04 | 13.63 | 13.71 | 13.71 | -0.35 (-2.49%) | 6,076,740 |
20 Oct 2023 | CNY | 14.54 | 14.68 | 14.02 | 14.06 | 14.06 | -0.54 (-3.70%) | 8,384,001 |
19 Oct 2023 | CNY | 14.82 | 15.04 | 14.56 | 14.6 | 14.6 | -0.34 (-2.28%) | 8,349,401 |
18 Oct 2023 | CNY | 14.99 | 15.21 | 14.82 | 14.94 | 14.94 | -0.16 (-1.06%) | 10,455,392 |
17 Oct 2023 | CNY | 15.02 | 15.15 | 14.8 | 15.1 | 15.1 | +0.16 (+1.07%) | 8,936,051 |
16 Oct 2023 | CNY | 15.54 | 15.56 | 14.77 | 14.94 | 14.94 | -0.58 (-3.74%) | 15,236,984 |
13 Oct 2023 | CNY | 15.65 | 15.8 | 15.46 | 15.52 | 15.52 | -0.21 (-1.34%) | 8,330,308 |
12 Oct 2023 | CNY | 16 | 16.01 | 15.63 | 15.73 | 15.73 | -0.31 (-1.93%) | 9,619,740 |
11 Oct 2023 | CNY | 15.86 | 16.32 | 15.5 | 16.04 | 16.04 | +0.13 (+0.82%) | 15,444,484 |
10 Oct 2023 | CNY | 16.16 | 16.17 | 15.82 | 15.91 | 15.91 | -0.14 (-0.87%) | 11,019,091 |
9 Oct 2023 | CNY | 15.8 | 16.28 | 15.6 | 16.05 | 16.05 | +0.07 (+0.44%) | 15,157,828 |
28 Sep 2023 | CNY | 16.14 | 16.38 | 15.8 | 15.98 | 15.98 | -0.14 (-0.87%) | 17,567,265 |
27 Sep 2023 | CNY | 16 | 16.49 | 15.79 | 16.12 | 16.12 | -0.12 (-0.74%) | 25,408,990 |