Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 13.01 | 13.18 | 12.96 | 13.17 | 13.17 | +0.14 (+1.07%) | 1,844,375 |
16 Nov 2023 | CNY | 13.15 | 13.22 | 13.03 | 13.03 | 13.03 | -0.15 (-1.14%) | 2,256,900 |
15 Nov 2023 | CNY | 13.21 | 13.24 | 13.11 | 13.18 | 13.18 | +0.04 (+0.30%) | 2,284,680 |
14 Nov 2023 | CNY | 13.19 | 13.25 | 13.05 | 13.14 | 13.14 | 0.0 (0.0%) | 2,607,600 |
13 Nov 2023 | CNY | 13.05 | 13.17 | 13 | 13.14 | 13.14 | +0.15 (+1.15%) | 2,958,180 |
10 Nov 2023 | CNY | 13.04 | 13.09 | 12.89 | 12.99 | 12.99 | -0.07 (-0.54%) | 2,245,440 |
9 Nov 2023 | CNY | 13.1 | 13.19 | 12.98 | 13.06 | 13.06 | -0.03 (-0.23%) | 2,787,787 |
8 Nov 2023 | CNY | 13.1 | 13.24 | 12.96 | 13.09 | 13.09 | +0.02 (+0.15%) | 3,353,400 |
7 Nov 2023 | CNY | 13.14 | 13.14 | 12.88 | 13.07 | 13.07 | -0.1 (-0.76%) | 3,215,340 |
6 Nov 2023 | CNY | 13.28 | 13.28 | 12.93 | 13.17 | 13.17 | +0.05 (+0.38%) | 4,631,899 |
3 Nov 2023 | CNY | 12.95 | 13.29 | 12.95 | 13.12 | 13.12 | +0.18 (+1.39%) | 3,414,499 |
2 Nov 2023 | CNY | 13.36 | 13.43 | 12.93 | 12.94 | 12.94 | -0.39 (-2.93%) | 3,196,207 |
1 Nov 2023 | CNY | 13.5 | 13.63 | 13.08 | 13.33 | 13.33 | -0.2 (-1.48%) | 4,934,543 |
31 Oct 2023 | CNY | 13.98 | 13.98 | 13.46 | 13.53 | 13.53 | -0.32 (-2.31%) | 2,807,400 |
30 Oct 2023 | CNY | 13.76 | 14.03 | 13.69 | 13.85 | 13.85 | +0.03 (+0.22%) | 4,715,755 |
27 Oct 2023 | CNY | 13.52 | 13.86 | 13.4 | 13.82 | 13.82 | +0.27 (+1.99%) | 2,837,792 |
26 Oct 2023 | CNY | 13.4 | 13.67 | 13.34 | 13.55 | 13.55 | +0.03 (+0.22%) | 2,295,956 |
25 Oct 2023 | CNY | 13.62 | 13.75 | 13.48 | 13.52 | 13.52 | -0.16 (-1.17%) | 2,212,168 |
24 Oct 2023 | CNY | 13.11 | 13.83 | 13.11 | 13.68 | 13.68 | +0.57 (+4.35%) | 2,788,456 |
23 Oct 2023 | CNY | 13.48 | 13.49 | 13.03 | 13.11 | 13.11 | -0.38 (-2.82%) | 2,299,820 |
20 Oct 2023 | CNY | 13.68 | 13.88 | 13.39 | 13.49 | 13.49 | -0.2 (-1.46%) | 2,151,756 |
19 Oct 2023 | CNY | 13.08 | 14 | 13.08 | 13.69 | 13.69 | -0.08 (-0.58%) | 3,985,989 |
18 Oct 2023 | CNY | 14.1 | 14.26 | 13.73 | 13.77 | 13.77 | -0.5 (-3.50%) | 2,087,776 |
17 Oct 2023 | CNY | 13.97 | 14.34 | 13.97 | 14.27 | 14.27 | +0.21 (+1.49%) | 2,123,500 |
16 Oct 2023 | CNY | 14.02 | 14.28 | 13.92 | 14.06 | 14.06 | -0.23 (-1.61%) | 2,664,595 |
13 Oct 2023 | CNY | 14.47 | 14.47 | 14.15 | 14.29 | 14.29 | -0.18 (-1.24%) | 2,792,137 |
12 Oct 2023 | CNY | 15.06 | 15.06 | 14.44 | 14.47 | 14.47 | -0.36 (-2.43%) | 2,564,244 |
11 Oct 2023 | CNY | 14.42 | 15.19 | 14.23 | 14.83 | 14.83 | +0.42 (+2.91%) | 5,391,186 |
10 Oct 2023 | CNY | 14.69 | 14.8 | 14.36 | 14.41 | 14.41 | -0.28 (-1.91%) | 3,702,158 |
9 Oct 2023 | CNY | 14.8 | 15 | 14.36 | 14.69 | 14.69 | -0.04 (-0.27%) | 5,464,380 |