Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 12.36 | 13.05 | 12.22 | 12.79 | 12.79 | +0.43 (+3.48%) | 10,916,600 |
16 Nov 2023 | CNY | 12.5 | 12.66 | 12.31 | 12.36 | 12.36 | -0.14 (-1.12%) | 9,154,013 |
15 Nov 2023 | CNY | 13.25 | 13.25 | 12.28 | 12.5 | 12.5 | -0.64 (-4.87%) | 15,497,300 |
14 Nov 2023 | CNY | 13.45 | 13.45 | 13.11 | 13.14 | 13.14 | -0.24 (-1.79%) | 4,738,700 |
13 Nov 2023 | CNY | 13.25 | 13.52 | 13.25 | 13.38 | 13.38 | +0.17 (+1.29%) | 2,957,800 |
10 Nov 2023 | CNY | 13.38 | 13.44 | 13.16 | 13.21 | 13.21 | -0.21 (-1.56%) | 2,873,726 |
9 Nov 2023 | CNY | 13.65 | 13.74 | 13.41 | 13.42 | 13.42 | -0.23 (-1.68%) | 4,207,900 |
8 Nov 2023 | CNY | 13.56 | 13.92 | 13.47 | 13.65 | 13.65 | +0.09 (+0.66%) | 4,581,479 |
7 Nov 2023 | CNY | 13.52 | 13.95 | 13.3 | 13.56 | 13.56 | +0.04 (+0.30%) | 6,562,648 |
6 Nov 2023 | CNY | 13.32 | 13.55 | 13.3 | 13.52 | 13.52 | +0.21 (+1.58%) | 2,923,812 |
3 Nov 2023 | CNY | 13.06 | 13.39 | 13.02 | 13.31 | 13.31 | +0.28 (+2.15%) | 3,626,100 |
2 Nov 2023 | CNY | 13.12 | 13.24 | 13.02 | 13.03 | 13.03 | -0.13 (-0.99%) | 2,191,400 |
1 Nov 2023 | CNY | 13.13 | 13.36 | 13.1 | 13.16 | 13.16 | +0.02 (+0.15%) | 2,599,900 |
31 Oct 2023 | CNY | 13.22 | 13.44 | 13.07 | 13.14 | 13.14 | -0.05 (-0.38%) | 4,054,834 |
30 Oct 2023 | CNY | 13.4 | 13.4 | 13.13 | 13.19 | 13.19 | -0.17 (-1.27%) | 5,243,600 |
27 Oct 2023 | CNY | 12.65 | 13.38 | 12.65 | 13.36 | 13.36 | +0.62 (+4.87%) | 6,290,657 |
26 Oct 2023 | CNY | 12.86 | 12.9 | 12.48 | 12.74 | 12.74 | -0.2 (-1.55%) | 3,693,600 |
25 Oct 2023 | CNY | 12.5 | 12.98 | 12.48 | 12.94 | 12.94 | +0.44 (+3.52%) | 4,522,600 |
24 Oct 2023 | CNY | 12.22 | 12.59 | 12.13 | 12.5 | 12.5 | +0.38 (+3.14%) | 6,012,100 |
23 Oct 2023 | CNY | 12.56 | 12.62 | 11.99 | 12.12 | 12.12 | -0.41 (-3.27%) | 3,842,200 |
20 Oct 2023 | CNY | 12.5 | 12.7 | 12.46 | 12.53 | 12.53 | +0.07 (+0.56%) | 3,603,500 |
19 Oct 2023 | CNY | 12.65 | 12.77 | 12.43 | 12.46 | 12.46 | -0.08 (-0.64%) | 4,629,750 |
18 Oct 2023 | CNY | 12.8 | 12.86 | 12.51 | 12.54 | 12.54 | -0.32 (-2.49%) | 4,641,227 |
17 Oct 2023 | CNY | 13.06 | 13.08 | 12.8 | 12.86 | 12.86 | -0.2 (-1.53%) | 3,938,400 |
16 Oct 2023 | CNY | 13.25 | 13.54 | 12.97 | 13.06 | 13.06 | -0.17 (-1.28%) | 4,591,700 |
13 Oct 2023 | CNY | 13.03 | 13.36 | 12.92 | 13.23 | 13.23 | +0.13 (+0.99%) | 4,546,310 |
12 Oct 2023 | CNY | 13.28 | 13.55 | 13.07 | 13.1 | 13.1 | -0.09 (-0.68%) | 4,372,808 |
11 Oct 2023 | CNY | 13.18 | 13.33 | 12.98 | 13.19 | 13.19 | +0.12 (+0.92%) | 3,124,200 |
10 Oct 2023 | CNY | 13.25 | 13.47 | 13.06 | 13.07 | 13.07 | -0.18 (-1.36%) | 3,427,700 |
9 Oct 2023 | CNY | 13.49 | 13.75 | 13.2 | 13.25 | 13.25 | -0.25 (-1.85%) | 4,993,574 |