Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 14.44 | 14.49 | 14.23 | 14.26 | 14.26 | -0.06 (-0.42%) | 1,069,100 |
8 Nov 2023 | CNY | 14.4 | 14.41 | 14.26 | 14.32 | 14.32 | -0.08 (-0.56%) | 770,300 |
7 Nov 2023 | CNY | 14.47 | 14.47 | 14.25 | 14.4 | 14.4 | -0.06 (-0.41%) | 1,048,703 |
6 Nov 2023 | CNY | 14.25 | 14.5 | 14.15 | 14.46 | 14.46 | +0.31 (+2.19%) | 1,537,186 |
3 Nov 2023 | CNY | 13.91 | 14.2 | 13.86 | 14.15 | 14.15 | +0.21 (+1.51%) | 1,053,750 |
2 Nov 2023 | CNY | 14.21 | 14.21 | 13.89 | 13.94 | 13.94 | -0.23 (-1.62%) | 1,150,750 |
1 Nov 2023 | CNY | 14.15 | 14.2 | 14.05 | 14.17 | 14.17 | -0.01 (-0.07%) | 1,850,550 |
31 Oct 2023 | CNY | 14.05 | 14.2 | 13.98 | 14.18 | 14.18 | +0.13 (+0.93%) | 1,934,850 |
30 Oct 2023 | CNY | 13.76 | 14.1 | 13.71 | 14.05 | 14.05 | +0.29 (+2.11%) | 1,591,650 |
27 Oct 2023 | CNY | 13.45 | 13.79 | 13.41 | 13.76 | 13.76 | +0.27 (+2.00%) | 1,156,499 |
26 Oct 2023 | CNY | 13.44 | 13.69 | 13.2 | 13.49 | 13.49 | +0.04 (+0.30%) | 966,300 |
25 Oct 2023 | CNY | 13.28 | 13.52 | 13.16 | 13.45 | 13.45 | +0.2 (+1.51%) | 888,400 |
24 Oct 2023 | CNY | 12.85 | 13.27 | 12.81 | 13.25 | 13.25 | +0.39 (+3.03%) | 1,216,533 |
23 Oct 2023 | CNY | 13.09 | 13.32 | 12.81 | 12.86 | 12.86 | -0.37 (-2.80%) | 1,083,400 |
20 Oct 2023 | CNY | 13.32 | 13.56 | 13.23 | 13.23 | 13.23 | -0.08 (-0.60%) | 772,700 |
19 Oct 2023 | CNY | 13.31 | 13.62 | 13.21 | 13.31 | 13.31 | 0.0 (0.0%) | 650,300 |
18 Oct 2023 | CNY | 13.63 | 13.63 | 13.31 | 13.31 | 13.31 | -0.28 (-2.06%) | 624,800 |
17 Oct 2023 | CNY | 13.54 | 13.62 | 13.43 | 13.59 | 13.59 | +0.06 (+0.44%) | 685,100 |
16 Oct 2023 | CNY | 13.77 | 13.81 | 13.44 | 13.53 | 13.53 | -0.23 (-1.67%) | 1,007,200 |
13 Oct 2023 | CNY | 13.85 | 13.85 | 13.71 | 13.76 | 13.76 | -0.17 (-1.22%) | 806,700 |
12 Oct 2023 | CNY | 13.8 | 13.98 | 13.67 | 13.93 | 13.93 | +0.09 (+0.65%) | 1,339,800 |
11 Oct 2023 | CNY | 13.82 | 13.92 | 13.66 | 13.84 | 13.84 | +0.01 (+0.07%) | 824,300 |
10 Oct 2023 | CNY | 13.92 | 13.92 | 13.74 | 13.83 | 13.83 | +0.01 (+0.07%) | 817,323 |
9 Oct 2023 | CNY | 13.94 | 13.99 | 13.74 | 13.82 | 13.82 | -0.12 (-0.86%) | 992,100 |
28 Sep 2023 | CNY | 13.89 | 13.98 | 13.76 | 13.94 | 13.94 | +0.16 (+1.16%) | 710,200 |
27 Sep 2023 | CNY | 13.7 | 13.92 | 13.58 | 13.78 | 13.78 | +0.11 (+0.80%) | 1,056,200 |
26 Sep 2023 | CNY | 13.87 | 13.87 | 13.63 | 13.67 | 13.67 | -0.22 (-1.58%) | 761,300 |
25 Sep 2023 | CNY | 14.07 | 14.1 | 13.77 | 13.89 | 13.89 | -0.15 (-1.07%) | 792,400 |
22 Sep 2023 | CNY | 13.72 | 14.05 | 13.72 | 14.04 | 14.04 | +0.22 (+1.59%) | 733,900 |
21 Sep 2023 | CNY | 13.73 | 13.99 | 13.73 | 13.82 | 13.82 | -0.03 (-0.22%) | 664,600 |