Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2023 | CNY | 12.64 | 13.05 | 12.53 | 12.92 | 12.92 | +0.37 (+2.95%) | 3,859,600 |
24 Oct 2023 | CNY | 12.28 | 12.75 | 12.28 | 12.55 | 12.55 | +0.28 (+2.28%) | 2,220,600 |
23 Oct 2023 | CNY | 12.65 | 12.7 | 12.12 | 12.27 | 12.27 | -0.38 (-3.00%) | 3,273,400 |
20 Oct 2023 | CNY | 12.6 | 13.15 | 12.55 | 12.65 | 12.65 | 0.0 (0.0%) | 3,562,500 |
19 Oct 2023 | CNY | 13.08 | 13.09 | 12.55 | 12.65 | 12.65 | -0.49 (-3.73%) | 4,864,700 |
18 Oct 2023 | CNY | 12.86 | 13.39 | 12.74 | 13.14 | 13.14 | +0.28 (+2.18%) | 5,933,100 |
17 Oct 2023 | CNY | 13.08 | 13.08 | 12.72 | 12.86 | 12.86 | -0.22 (-1.68%) | 2,250,100 |
16 Oct 2023 | CNY | 13.28 | 13.28 | 12.93 | 13.08 | 13.08 | -0.06 (-0.46%) | 2,074,500 |
13 Oct 2023 | CNY | 13.16 | 13.3 | 13.08 | 13.14 | 13.14 | -0.05 (-0.38%) | 2,410,755 |
12 Oct 2023 | CNY | 13 | 13.2 | 12.86 | 13.19 | 13.19 | +0.2 (+1.54%) | 3,419,000 |
11 Oct 2023 | CNY | 13.09 | 13.16 | 12.84 | 12.99 | 12.99 | -0.1 (-0.76%) | 3,500,900 |
10 Oct 2023 | CNY | 13.2 | 13.22 | 12.95 | 13.09 | 13.09 | -0.09 (-0.68%) | 2,261,916 |
9 Oct 2023 | CNY | 12.93 | 13.19 | 12.89 | 13.18 | 13.18 | +0.32 (+2.49%) | 3,689,700 |
28 Sep 2023 | CNY | 12.73 | 12.95 | 12.67 | 12.86 | 12.86 | +0.21 (+1.66%) | 2,826,449 |
27 Sep 2023 | CNY | 12.75 | 12.85 | 12.64 | 12.65 | 12.65 | -0.1 (-0.78%) | 1,898,800 |
26 Sep 2023 | CNY | 12.7 | 12.85 | 12.56 | 12.75 | 12.75 | +0.02 (+0.16%) | 2,078,400 |
25 Sep 2023 | CNY | 12.51 | 12.88 | 12.41 | 12.73 | 12.73 | +0.17 (+1.35%) | 2,262,345 |
22 Sep 2023 | CNY | 12.26 | 12.58 | 12.26 | 12.56 | 12.56 | +0.24 (+1.95%) | 2,172,500 |
21 Sep 2023 | CNY | 12.51 | 12.57 | 12.24 | 12.32 | 12.32 | -0.19 (-1.52%) | 2,017,100 |
20 Sep 2023 | CNY | 12.68 | 12.81 | 12.49 | 12.51 | 12.51 | -0.12 (-0.95%) | 2,661,400 |
19 Sep 2023 | CNY | 13.06 | 13.06 | 12.57 | 12.63 | 12.63 | -0.37 (-2.85%) | 3,247,256 |
18 Sep 2023 | CNY | 12.59 | 13.1 | 12.58 | 13 | 13 | +0.4 (+3.17%) | 5,053,000 |
15 Sep 2023 | CNY | 13.09 | 13.09 | 12.54 | 12.6 | 12.6 | -0.39 (-3.00%) | 4,934,000 |
14 Sep 2023 | CNY | 13.28 | 13.3 | 12.9 | 12.99 | 12.99 | -0.29 (-2.18%) | 2,571,700 |
13 Sep 2023 | CNY | 13.5 | 13.64 | 13.13 | 13.28 | 13.28 | -0.27 (-1.99%) | 3,031,580 |
12 Sep 2023 | CNY | 13.58 | 13.73 | 13.4 | 13.55 | 13.55 | +0.09 (+0.67%) | 2,581,300 |
11 Sep 2023 | CNY | 13.3 | 13.52 | 13.12 | 13.46 | 13.46 | +0.26 (+1.97%) | 3,145,574 |
8 Sep 2023 | CNY | 13.1 | 13.27 | 13.03 | 13.2 | 13.2 | +0.1 (+0.76%) | 2,411,874 |
7 Sep 2023 | CNY | 13.55 | 13.58 | 13.09 | 13.1 | 13.1 | -0.45 (-3.32%) | 3,971,200 |
6 Sep 2023 | CNY | 13.39 | 13.63 | 13.28 | 13.55 | 13.55 | +0.15 (+1.12%) | 3,590,700 |