Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 13.46 | 13.48 | 13.21 | 13.34 | 13.34 | -0.11 (-0.82%) | 1,488,900 |
24 Nov 2023 | CNY | 13.62 | 13.62 | 13.41 | 13.45 | 13.45 | -0.09 (-0.66%) | 976,000 |
23 Nov 2023 | CNY | 13.38 | 13.57 | 13.33 | 13.54 | 13.54 | +0.16 (+1.20%) | 944,300 |
22 Nov 2023 | CNY | 13.39 | 13.56 | 13.37 | 13.38 | 13.38 | -0.08 (-0.59%) | 1,073,700 |
21 Nov 2023 | CNY | 13.41 | 13.57 | 13.4 | 13.46 | 13.46 | +0.01 (+0.07%) | 1,151,800 |
20 Nov 2023 | CNY | 13.35 | 13.46 | 13.2 | 13.45 | 13.45 | +0.1 (+0.75%) | 1,085,500 |
17 Nov 2023 | CNY | 13.18 | 13.37 | 13.18 | 13.35 | 13.35 | +0.11 (+0.83%) | 824,400 |
16 Nov 2023 | CNY | 13.32 | 13.34 | 13.22 | 13.24 | 13.24 | -0.07 (-0.53%) | 724,600 |
15 Nov 2023 | CNY | 13.28 | 13.37 | 13.27 | 13.31 | 13.31 | +0.05 (+0.38%) | 824,560 |
14 Nov 2023 | CNY | 13.23 | 13.28 | 13.14 | 13.26 | 13.26 | +0.05 (+0.38%) | 1,124,070 |
13 Nov 2023 | CNY | 13.2 | 13.25 | 13.12 | 13.21 | 13.21 | +0.05 (+0.38%) | 910,470 |
10 Nov 2023 | CNY | 13.15 | 13.21 | 13.06 | 13.16 | 13.16 | -0.02 (-0.15%) | 959,720 |
9 Nov 2023 | CNY | 13.19 | 13.29 | 13.12 | 13.18 | 13.18 | 0.0 (0.0%) | 1,019,370 |
8 Nov 2023 | CNY | 13.22 | 13.29 | 13.07 | 13.18 | 13.18 | -0.03 (-0.23%) | 1,041,780 |
7 Nov 2023 | CNY | 13.1 | 13.26 | 13.02 | 13.21 | 13.21 | +0.04 (+0.30%) | 1,526,660 |
6 Nov 2023 | CNY | 13.18 | 13.25 | 13.14 | 13.17 | 13.17 | -0.01 (-0.08%) | 1,340,500 |
3 Nov 2023 | CNY | 12.93 | 13.2 | 12.89 | 13.18 | 13.18 | +0.25 (+1.93%) | 2,064,750 |
2 Nov 2023 | CNY | 13.01 | 13.11 | 12.88 | 12.93 | 12.93 | -0.08 (-0.61%) | 1,631,170 |
1 Nov 2023 | CNY | 12.78 | 13.05 | 12.74 | 13.01 | 13.01 | +0.23 (+1.80%) | 1,902,900 |
31 Oct 2023 | CNY | 12.71 | 12.85 | 12.68 | 12.78 | 12.78 | +0.07 (+0.55%) | 1,324,150 |
30 Oct 2023 | CNY | 12.58 | 12.76 | 12.51 | 12.71 | 12.71 | +0.13 (+1.03%) | 1,670,920 |
27 Oct 2023 | CNY | 12.36 | 12.62 | 12.32 | 12.58 | 12.58 | +0.22 (+1.78%) | 1,147,700 |
26 Oct 2023 | CNY | 12.5 | 12.53 | 12.28 | 12.36 | 12.36 | -0.18 (-1.44%) | 1,157,650 |
25 Oct 2023 | CNY | 12.29 | 12.58 | 12.27 | 12.54 | 12.54 | +0.28 (+2.28%) | 1,946,220 |
24 Oct 2023 | CNY | 11.8 | 12.26 | 11.78 | 12.26 | 12.26 | +0.45 (+3.81%) | 1,615,400 |
23 Oct 2023 | CNY | 12.25 | 12.25 | 11.6 | 11.81 | 11.81 | -0.42 (-3.43%) | 1,708,600 |
20 Oct 2023 | CNY | 12.27 | 12.43 | 12.17 | 12.23 | 12.23 | -0.1 (-0.81%) | 1,281,400 |
19 Oct 2023 | CNY | 12.22 | 12.5 | 12.19 | 12.33 | 12.33 | 0.0 (0.0%) | 1,137,900 |
18 Oct 2023 | CNY | 12.46 | 12.5 | 12.28 | 12.33 | 12.33 | -0.14 (-1.12%) | 1,208,540 |
17 Oct 2023 | CNY | 12.5 | 12.59 | 12.42 | 12.47 | 12.47 | -0.03 (-0.24%) | 848,500 |