Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 14.52 | 15 | 14.5 | 14.88 | 14.88 | +0.34 (+2.34%) | 6,605,780 |
24 Nov 2023 | CNY | 14.86 | 14.86 | 14.47 | 14.54 | 14.54 | -0.32 (-2.15%) | 3,099,700 |
23 Nov 2023 | CNY | 14.64 | 14.9 | 14.54 | 14.86 | 14.86 | +0.25 (+1.71%) | 3,035,380 |
22 Nov 2023 | CNY | 14.85 | 14.95 | 14.58 | 14.61 | 14.61 | -0.26 (-1.75%) | 3,139,840 |
21 Nov 2023 | CNY | 15.15 | 15.19 | 14.87 | 14.87 | 14.87 | -0.29 (-1.91%) | 4,534,490 |
20 Nov 2023 | CNY | 14.77 | 15.35 | 14.55 | 15.16 | 15.16 | +0.43 (+2.92%) | 8,035,490 |
17 Nov 2023 | CNY | 14.55 | 14.78 | 14.5 | 14.73 | 14.73 | +0.12 (+0.82%) | 3,606,260 |
16 Nov 2023 | CNY | 14.8 | 14.8 | 14.58 | 14.61 | 14.61 | -0.2 (-1.35%) | 4,671,070 |
15 Nov 2023 | CNY | 14.95 | 14.99 | 14.72 | 14.81 | 14.81 | -0.09 (-0.60%) | 5,249,580 |
14 Nov 2023 | CNY | 14.23 | 15.02 | 14.23 | 14.9 | 14.9 | +0.6 (+4.20%) | 12,219,800 |
13 Nov 2023 | CNY | 14.08 | 14.35 | 13.98 | 14.3 | 14.3 | +0.26 (+1.85%) | 4,865,060 |
10 Nov 2023 | CNY | 14 | 14.1 | 13.86 | 14.04 | 14.04 | +0.04 (+0.29%) | 2,848,680 |
9 Nov 2023 | CNY | 14.01 | 14.05 | 13.91 | 14 | 14 | -0.02 (-0.14%) | 2,993,820 |
8 Nov 2023 | CNY | 14.01 | 14.4 | 13.88 | 14.02 | 14.02 | -0.04 (-0.28%) | 6,559,180 |
7 Nov 2023 | CNY | 14.15 | 14.16 | 13.91 | 14.06 | 14.06 | -0.13 (-0.92%) | 5,520,490 |
6 Nov 2023 | CNY | 13.85 | 14.23 | 13.85 | 14.19 | 14.19 | +0.37 (+2.68%) | 6,071,720 |
3 Nov 2023 | CNY | 13.42 | 13.94 | 13.42 | 13.82 | 13.82 | +0.43 (+3.21%) | 6,942,970 |
2 Nov 2023 | CNY | 13.75 | 13.78 | 13.39 | 13.39 | 13.39 | -0.27 (-1.98%) | 3,124,640 |
1 Nov 2023 | CNY | 13.61 | 13.84 | 13.57 | 13.66 | 13.66 | +0.05 (+0.37%) | 3,616,300 |
31 Oct 2023 | CNY | 13.75 | 13.8 | 13.55 | 13.61 | 13.61 | -0.24 (-1.73%) | 2,483,840 |
30 Oct 2023 | CNY | 13.7 | 13.86 | 13.45 | 13.85 | 13.85 | +0.06 (+0.44%) | 4,854,730 |
27 Oct 2023 | CNY | 13.36 | 13.87 | 13.36 | 13.79 | 13.79 | +0.31 (+2.30%) | 3,470,310 |
26 Oct 2023 | CNY | 13.42 | 13.54 | 13.28 | 13.48 | 13.48 | -0.03 (-0.22%) | 2,618,420 |
25 Oct 2023 | CNY | 13.6 | 13.77 | 13.22 | 13.51 | 13.51 | +0.38 (+2.89%) | 3,916,770 |
24 Oct 2023 | CNY | 12.83 | 13.18 | 12.83 | 13.13 | 13.13 | +0.39 (+3.06%) | 3,891,860 |
23 Oct 2023 | CNY | 13.18 | 13.18 | 12.43 | 12.74 | 12.74 | -0.62 (-4.64%) | 4,768,590 |
20 Oct 2023 | CNY | 13.18 | 13.46 | 13.18 | 13.36 | 13.36 | +0.06 (+0.45%) | 3,910,800 |
19 Oct 2023 | CNY | 13.47 | 13.58 | 13.27 | 13.3 | 13.3 | -0.11 (-0.82%) | 2,864,270 |
18 Oct 2023 | CNY | 13.57 | 13.67 | 13.4 | 13.41 | 13.41 | -0.17 (-1.25%) | 2,939,500 |
17 Oct 2023 | CNY | 13.75 | 13.76 | 13.51 | 13.58 | 13.58 | -0.15 (-1.09%) | 2,528,130 |