Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | CNY | 14.27 | 14.5 | 14.01 | 14.09 | 14.09 | -0.23 (-1.61%) | 2,920,954 |
1 Nov 2023 | CNY | 14.05 | 14.47 | 13.94 | 14.32 | 14.32 | +0.26 (+1.85%) | 4,584,622 |
31 Oct 2023 | CNY | 14.26 | 14.38 | 13.98 | 14.06 | 14.06 | -0.16 (-1.13%) | 3,202,135 |
30 Oct 2023 | CNY | 14 | 14.28 | 13.89 | 14.22 | 14.22 | +0.1 (+0.71%) | 3,784,781 |
27 Oct 2023 | CNY | 14.24 | 14.3 | 13.9 | 14.12 | 14.12 | -0.08 (-0.56%) | 2,899,114 |
26 Oct 2023 | CNY | 14.39 | 14.46 | 13.96 | 14.2 | 14.2 | -0.1 (-0.70%) | 3,149,640 |
25 Oct 2023 | CNY | 14.32 | 14.48 | 14.1 | 14.3 | 14.3 | +0.04 (+0.28%) | 3,342,265 |
24 Oct 2023 | CNY | 13.78 | 14.34 | 13.69 | 14.26 | 14.26 | +0.54 (+3.94%) | 3,266,833 |
23 Oct 2023 | CNY | 14.15 | 14.27 | 13.6 | 13.72 | 13.72 | -0.32 (-2.28%) | 4,238,284 |
20 Oct 2023 | CNY | 14.59 | 14.8 | 13.99 | 14.04 | 14.04 | -0.52 (-3.57%) | 3,687,707 |
19 Oct 2023 | CNY | 14.09 | 14.93 | 14.09 | 14.56 | 14.56 | +0.14 (+0.97%) | 3,921,710 |
18 Oct 2023 | CNY | 14.49 | 14.57 | 14.33 | 14.42 | 14.42 | -0.16 (-1.10%) | 3,591,782 |
17 Oct 2023 | CNY | 14.37 | 14.68 | 14.3 | 14.58 | 14.58 | +0.16 (+1.11%) | 4,932,665 |
16 Oct 2023 | CNY | 14.2 | 14.52 | 13.8 | 14.42 | 14.42 | +0.27 (+1.91%) | 7,575,776 |
13 Oct 2023 | CNY | 14.99 | 15.09 | 14.12 | 14.15 | 14.15 | -1.12 (-7.33%) | 7,269,396 |
12 Oct 2023 | CNY | 15.85 | 15.96 | 15.23 | 15.27 | 15.27 | -0.67 (-4.20%) | 4,719,436 |
11 Oct 2023 | CNY | 16.06 | 16.07 | 15.65 | 15.94 | 15.94 | -0.04 (-0.25%) | 2,486,168 |
10 Oct 2023 | CNY | 15.95 | 16.2 | 15.91 | 15.98 | 15.98 | +0.03 (+0.19%) | 2,062,600 |
9 Oct 2023 | CNY | 16.1 | 16.27 | 15.77 | 15.95 | 15.95 | -0.15 (-0.93%) | 2,761,424 |
28 Sep 2023 | CNY | 15.55 | 16.24 | 15.55 | 16.1 | 16.1 | +0.59 (+3.80%) | 4,240,688 |
27 Sep 2023 | CNY | 15.76 | 15.89 | 15.51 | 15.51 | 15.51 | -0.2 (-1.27%) | 3,310,466 |
26 Sep 2023 | CNY | 15.66 | 15.88 | 15.41 | 15.71 | 15.71 | +0.05 (+0.32%) | 1,997,574 |
25 Sep 2023 | CNY | 15.9 | 15.9 | 15.5 | 15.66 | 15.66 | -0.11 (-0.70%) | 2,540,827 |
22 Sep 2023 | CNY | 15.34 | 15.81 | 15.16 | 15.77 | 15.77 | +0.49 (+3.21%) | 2,614,549 |
21 Sep 2023 | CNY | 15.24 | 15.55 | 15.06 | 15.28 | 15.28 | +0.04 (+0.26%) | 1,813,224 |
20 Sep 2023 | CNY | 15.24 | 15.57 | 15.21 | 15.24 | 15.24 | +0.04 (+0.26%) | 1,388,924 |
19 Sep 2023 | CNY | 15.63 | 15.63 | 15.17 | 15.2 | 15.2 | -0.38 (-2.44%) | 1,654,192 |
18 Sep 2023 | CNY | 15.35 | 15.76 | 15.27 | 15.58 | 15.58 | +0.13 (+0.84%) | 1,956,782 |
15 Sep 2023 | CNY | 15.78 | 15.83 | 15.35 | 15.45 | 15.45 | -0.29 (-1.84%) | 2,039,780 |
14 Sep 2023 | CNY | 15.77 | 15.98 | 15.58 | 15.74 | 15.74 | -0.16 (-1.01%) | 2,096,393 |