Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2023 | CNY | 14.17 | 14.29 | 14.1 | 14.29 | 14.29 | +0.21 (+1.49%) | 7,450,020 |
3 Nov 2023 | CNY | 14.05 | 14.21 | 14.01 | 14.08 | 14.08 | +0.04 (+0.28%) | 6,063,310 |
2 Nov 2023 | CNY | 14.2 | 14.36 | 14.04 | 14.04 | 14.04 | -0.2 (-1.40%) | 6,435,300 |
1 Nov 2023 | CNY | 14.15 | 14.44 | 14.11 | 14.24 | 14.24 | +0.13 (+0.92%) | 9,121,020 |
31 Oct 2023 | CNY | 14.05 | 14.34 | 13.96 | 14.11 | 14.11 | +0.02 (+0.14%) | 8,418,783 |
30 Oct 2023 | CNY | 14.25 | 14.25 | 13.98 | 14.09 | 14.09 | +0.01 (+0.07%) | 9,548,320 |
27 Oct 2023 | CNY | 13.88 | 14.08 | 13.75 | 14.08 | 14.08 | +0.16 (+1.15%) | 9,209,561 |
26 Oct 2023 | CNY | 13.72 | 13.99 | 13.68 | 13.92 | 13.92 | -0.11 (-0.78%) | 9,343,940 |
25 Oct 2023 | CNY | 13.6 | 14.38 | 13.5 | 14.03 | 14.03 | +0.6 (+4.47%) | 15,083,600 |
24 Oct 2023 | CNY | 13.01 | 13.5 | 12.99 | 13.43 | 13.43 | +0.5 (+3.87%) | 10,927,441 |
23 Oct 2023 | CNY | 13.32 | 13.4 | 12.88 | 12.93 | 12.93 | -0.35 (-2.64%) | 8,304,840 |
20 Oct 2023 | CNY | 13.29 | 13.45 | 13.22 | 13.28 | 13.28 | -0.06 (-0.45%) | 6,726,123 |
19 Oct 2023 | CNY | 13.42 | 13.68 | 13.29 | 13.34 | 13.34 | -0.2 (-1.48%) | 7,850,100 |
18 Oct 2023 | CNY | 14 | 14.04 | 13.53 | 13.54 | 13.54 | -0.46 (-3.29%) | 8,961,360 |
17 Oct 2023 | CNY | 14 | 14.11 | 13.84 | 14 | 14 | +0.01 (+0.07%) | 7,855,400 |
16 Oct 2023 | CNY | 14.2 | 14.37 | 13.87 | 13.99 | 13.99 | -0.4 (-2.78%) | 11,117,300 |
13 Oct 2023 | CNY | 14.66 | 14.75 | 14.38 | 14.39 | 14.39 | -0.39 (-2.64%) | 12,025,620 |
12 Oct 2023 | CNY | 14.7 | 14.82 | 14.58 | 14.78 | 14.78 | +0.08 (+0.54%) | 9,563,841 |
11 Oct 2023 | CNY | 14.96 | 15.06 | 14.66 | 14.7 | 14.7 | -0.36 (-2.39%) | 12,774,066 |
10 Oct 2023 | CNY | 15.01 | 15.17 | 14.95 | 15.06 | 15.06 | +0.05 (+0.33%) | 11,968,600 |
9 Oct 2023 | CNY | 15.54 | 15.61 | 14.85 | 15.01 | 15.01 | -1.05 (-6.54%) | 21,471,700 |
28 Sep 2023 | CNY | 15.9 | 16.16 | 15.88 | 16.06 | 16.06 | +0.26 (+1.65%) | 16,695,460 |
27 Sep 2023 | CNY | 16.41 | 16.42 | 15.8 | 15.8 | 15.8 | -0.59 (-3.60%) | 22,004,240 |
26 Sep 2023 | CNY | 16.74 | 16.77 | 16.32 | 16.39 | 16.39 | -0.51 (-3.02%) | 19,719,980 |
25 Sep 2023 | CNY | 16.5 | 16.93 | 16.33 | 16.9 | 16.9 | +0.22 (+1.32%) | 24,501,300 |
22 Sep 2023 | CNY | 16.39 | 17 | 16 | 16.68 | 16.68 | +0.32 (+1.96%) | 29,159,360 |
21 Sep 2023 | CNY | 17.11 | 17.22 | 16.27 | 16.36 | 16.36 | -0.91 (-5.27%) | 31,623,700 |
20 Sep 2023 | CNY | 18.42 | 18.49 | 17.07 | 17.27 | 17.27 | -1.5 (-7.99%) | 39,444,139 |
19 Sep 2023 | CNY | 19.42 | 19.49 | 18.76 | 18.77 | 18.77 | -1.22 (-6.10%) | 39,810,192 |
18 Sep 2023 | CNY | 18.56 | 20.5 | 18.56 | 19.99 | 19.99 | +1.24 (+6.61%) | 60,194,434 |