Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 14.34 | 14.4 | 14.22 | 14.4 | 14.4 | +0.07 (+0.49%) | 1,850,175 |
17 Nov 2023 | CNY | 14.21 | 14.37 | 14.21 | 14.33 | 14.33 | +0.06 (+0.42%) | 1,715,746 |
16 Nov 2023 | CNY | 14.39 | 14.39 | 14.24 | 14.27 | 14.27 | -0.14 (-0.97%) | 1,861,550 |
15 Nov 2023 | CNY | 14.38 | 14.47 | 14.33 | 14.41 | 14.41 | +0.09 (+0.63%) | 2,414,978 |
14 Nov 2023 | CNY | 14.32 | 14.38 | 14.24 | 14.32 | 14.32 | +0.03 (+0.21%) | 2,425,800 |
13 Nov 2023 | CNY | 14.25 | 14.33 | 14.18 | 14.29 | 14.29 | +0.08 (+0.56%) | 2,174,433 |
10 Nov 2023 | CNY | 14.2 | 14.28 | 14.13 | 14.21 | 14.21 | -0.03 (-0.21%) | 1,728,000 |
9 Nov 2023 | CNY | 14.23 | 14.32 | 14.15 | 14.24 | 14.24 | 0.0 (0.0%) | 2,220,572 |
8 Nov 2023 | CNY | 14.26 | 14.31 | 14.18 | 14.24 | 14.24 | -0.02 (-0.14%) | 1,902,550 |
7 Nov 2023 | CNY | 14.25 | 14.3 | 14.16 | 14.26 | 14.26 | -0.04 (-0.28%) | 1,894,750 |
6 Nov 2023 | CNY | 14.14 | 14.32 | 14.14 | 14.3 | 14.3 | +0.17 (+1.20%) | 2,826,607 |
3 Nov 2023 | CNY | 14.05 | 14.18 | 14 | 14.13 | 14.13 | +0.13 (+0.93%) | 1,679,866 |
2 Nov 2023 | CNY | 14.1 | 14.17 | 13.99 | 14 | 14 | -0.08 (-0.57%) | 1,650,687 |
1 Nov 2023 | CNY | 14.13 | 14.2 | 14.04 | 14.08 | 14.08 | +0.06 (+0.43%) | 2,102,155 |
31 Oct 2023 | CNY | 14.02 | 14.08 | 13.94 | 14.02 | 14.02 | +0.01 (+0.07%) | 1,986,200 |
30 Oct 2023 | CNY | 13.99 | 14.1 | 13.9 | 14.01 | 14.01 | +0.11 (+0.79%) | 2,493,200 |
27 Oct 2023 | CNY | 13.52 | 13.98 | 13.46 | 13.9 | 13.9 | +0.29 (+2.13%) | 3,537,522 |
26 Oct 2023 | CNY | 13.54 | 13.64 | 13.36 | 13.61 | 13.61 | 0.0 (0.0%) | 2,235,461 |
25 Oct 2023 | CNY | 13.62 | 13.73 | 13.55 | 13.61 | 13.61 | -0.01 (-0.07%) | 3,549,241 |
24 Oct 2023 | CNY | 13.45 | 13.67 | 13.4 | 13.62 | 13.62 | +0.21 (+1.57%) | 2,591,297 |
23 Oct 2023 | CNY | 13.76 | 13.76 | 13.36 | 13.41 | 13.41 | -0.35 (-2.54%) | 2,228,384 |
20 Oct 2023 | CNY | 13.73 | 13.92 | 13.7 | 13.76 | 13.76 | +0.01 (+0.07%) | 2,042,750 |
19 Oct 2023 | CNY | 13.85 | 14 | 13.73 | 13.75 | 13.75 | -0.16 (-1.15%) | 2,337,365 |
18 Oct 2023 | CNY | 14.13 | 14.13 | 13.91 | 13.91 | 13.91 | -0.2 (-1.42%) | 1,955,190 |
17 Oct 2023 | CNY | 14.19 | 14.22 | 14.06 | 14.11 | 14.11 | -0.08 (-0.56%) | 1,691,602 |
16 Oct 2023 | CNY | 14.27 | 14.33 | 14.08 | 14.19 | 14.19 | -0.07 (-0.49%) | 2,757,680 |
13 Oct 2023 | CNY | 14.4 | 14.41 | 14.15 | 14.26 | 14.26 | -0.17 (-1.18%) | 2,559,450 |
12 Oct 2023 | CNY | 14.29 | 14.48 | 14.25 | 14.43 | 14.43 | +0.2 (+1.41%) | 2,878,050 |
11 Oct 2023 | CNY | 14.3 | 14.34 | 14.17 | 14.23 | 14.23 | -0.02 (-0.14%) | 2,217,200 |
10 Oct 2023 | CNY | 14.33 | 14.45 | 14.19 | 14.25 | 14.25 | -0.03 (-0.21%) | 3,128,620 |