Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 15.6 | 15.81 | 15.53 | 15.67 | 15.67 | +0.1 (+0.64%) | 6,473,910 |
13 Nov 2023 | CNY | 15.58 | 15.6 | 15.38 | 15.57 | 15.57 | +0.02 (+0.13%) | 4,982,740 |
10 Nov 2023 | CNY | 15.7 | 15.71 | 15.52 | 15.55 | 15.55 | -0.16 (-1.02%) | 5,606,870 |
9 Nov 2023 | CNY | 15.76 | 15.8 | 15.53 | 15.71 | 15.71 | +0.07 (+0.45%) | 6,077,700 |
8 Nov 2023 | CNY | 15.6 | 15.72 | 15.54 | 15.64 | 15.64 | -0.05 (-0.32%) | 6,021,170 |
7 Nov 2023 | CNY | 15.83 | 15.88 | 15.66 | 15.69 | 15.69 | -0.08 (-0.51%) | 6,129,470 |
6 Nov 2023 | CNY | 15.57 | 15.93 | 15.52 | 15.77 | 15.77 | +0.34 (+2.20%) | 10,027,370 |
3 Nov 2023 | CNY | 15.39 | 15.6 | 15.37 | 15.43 | 15.43 | +0.13 (+0.85%) | 6,589,600 |
2 Nov 2023 | CNY | 15.59 | 15.66 | 15.29 | 15.3 | 15.3 | -0.22 (-1.42%) | 7,726,430 |
1 Nov 2023 | CNY | 15.67 | 15.71 | 15.39 | 15.52 | 15.52 | -0.08 (-0.51%) | 8,125,910 |
31 Oct 2023 | CNY | 15.86 | 15.97 | 15.51 | 15.6 | 15.6 | -0.25 (-1.58%) | 9,756,390 |
30 Oct 2023 | CNY | 15.43 | 16.15 | 15.39 | 15.85 | 15.85 | +0.63 (+4.14%) | 21,447,960 |
27 Oct 2023 | CNY | 14.54 | 15.27 | 14.45 | 15.22 | 15.22 | +0.6 (+4.10%) | 11,548,480 |
26 Oct 2023 | CNY | 14.36 | 14.63 | 14.16 | 14.62 | 14.62 | +0.15 (+1.04%) | 5,520,190 |
25 Oct 2023 | CNY | 14.32 | 14.69 | 14.32 | 14.47 | 14.47 | +0.16 (+1.12%) | 6,826,390 |
24 Oct 2023 | CNY | 14.04 | 14.33 | 13.88 | 14.31 | 14.31 | +0.31 (+2.21%) | 6,831,600 |
23 Oct 2023 | CNY | 14.4 | 14.41 | 13.9 | 14 | 14 | -0.49 (-3.38%) | 6,707,610 |
20 Oct 2023 | CNY | 14.51 | 14.77 | 14.43 | 14.49 | 14.49 | -0.09 (-0.62%) | 4,958,150 |
19 Oct 2023 | CNY | 14.56 | 14.78 | 14.53 | 14.58 | 14.58 | -0.15 (-1.02%) | 5,454,890 |
18 Oct 2023 | CNY | 15.01 | 15.04 | 14.68 | 14.73 | 14.73 | -0.26 (-1.73%) | 6,255,000 |
17 Oct 2023 | CNY | 15.19 | 15.19 | 14.84 | 14.99 | 14.99 | -0.14 (-0.93%) | 6,538,290 |
16 Oct 2023 | CNY | 15.3 | 15.33 | 15.06 | 15.13 | 15.13 | -0.15 (-0.98%) | 6,750,900 |
13 Oct 2023 | CNY | 15.22 | 15.35 | 15.13 | 15.28 | 15.28 | 0.0 (0.0%) | 7,349,200 |
12 Oct 2023 | CNY | 15.23 | 15.38 | 15.22 | 15.28 | 15.28 | +0.08 (+0.53%) | 6,317,320 |
11 Oct 2023 | CNY | 15.36 | 15.36 | 15.14 | 15.2 | 15.2 | -0.05 (-0.33%) | 7,158,920 |
10 Oct 2023 | CNY | 15.17 | 15.5 | 15.12 | 15.25 | 15.25 | +0.13 (+0.86%) | 10,881,240 |
9 Oct 2023 | CNY | 15.1 | 15.21 | 14.64 | 15.12 | 15.12 | -0.03 (-0.20%) | 15,239,090 |
28 Sep 2023 | CNY | 14.7 | 15.3 | 14.7 | 15.15 | 15.15 | +0.39 (+2.64%) | 14,211,720 |
27 Sep 2023 | CNY | 14.35 | 14.93 | 14.29 | 14.76 | 14.76 | +0.35 (+2.43%) | 11,641,470 |
26 Sep 2023 | CNY | 14.32 | 14.53 | 14.32 | 14.41 | 14.41 | +0.07 (+0.49%) | 5,234,400 |