Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 14.39 | 14.43 | 14.11 | 14.22 | 14.22 | -0.1 (-0.70%) | 5,393,010 |
13 Nov 2023 | CNY | 14.6 | 14.75 | 14.29 | 14.32 | 14.32 | -0.35 (-2.39%) | 5,842,590 |
10 Nov 2023 | CNY | 14.43 | 14.78 | 14.29 | 14.67 | 14.67 | +0.12 (+0.82%) | 5,825,400 |
9 Nov 2023 | CNY | 14.9 | 14.95 | 14.42 | 14.55 | 14.55 | -0.4 (-2.68%) | 5,889,320 |
8 Nov 2023 | CNY | 14.79 | 15.12 | 14.67 | 14.95 | 14.95 | +0.13 (+0.88%) | 7,888,310 |
7 Nov 2023 | CNY | 14.81 | 14.89 | 14.54 | 14.82 | 14.82 | -0.07 (-0.47%) | 6,374,940 |
6 Nov 2023 | CNY | 14.38 | 15 | 14.38 | 14.89 | 14.89 | +0.54 (+3.76%) | 11,103,450 |
3 Nov 2023 | CNY | 14.3 | 14.56 | 14.17 | 14.35 | 14.35 | -0.01 (-0.07%) | 8,273,510 |
2 Nov 2023 | CNY | 14.6 | 14.66 | 14.28 | 14.36 | 14.36 | -0.3 (-2.05%) | 8,261,580 |
1 Nov 2023 | CNY | 14.75 | 14.9 | 14.44 | 14.66 | 14.66 | -0.3 (-2.01%) | 8,935,600 |
31 Oct 2023 | CNY | 14.87 | 15.3 | 14.51 | 14.96 | 14.96 | +0.09 (+0.61%) | 12,534,640 |
30 Oct 2023 | CNY | 15.24 | 15.49 | 14.6 | 14.87 | 14.87 | +0.05 (+0.34%) | 22,372,640 |
27 Oct 2023 | CNY | 13.5 | 14.82 | 13.37 | 14.82 | 14.82 | +1.35 (+10.02%) | 20,781,190 |
26 Oct 2023 | CNY | 13.3 | 13.63 | 12.98 | 13.47 | 13.47 | +0.1 (+0.75%) | 10,937,220 |
25 Oct 2023 | CNY | 13.7 | 13.74 | 13.17 | 13.37 | 13.37 | -0.39 (-2.83%) | 14,415,510 |
24 Oct 2023 | CNY | 13.47 | 14.05 | 13.36 | 13.76 | 13.76 | +0.36 (+2.69%) | 18,752,880 |
23 Oct 2023 | CNY | 12.75 | 13.76 | 12.58 | 13.4 | 13.4 | +0.64 (+5.02%) | 23,755,700 |
20 Oct 2023 | CNY | 12.12 | 12.88 | 12.06 | 12.76 | 12.76 | +0.57 (+4.68%) | 14,002,970 |
19 Oct 2023 | CNY | 12.15 | 12.31 | 11.95 | 12.19 | 12.19 | 0.0 (0.0%) | 4,231,700 |
18 Oct 2023 | CNY | 12.39 | 12.53 | 12.05 | 12.19 | 12.19 | -0.24 (-1.93%) | 5,506,870 |
17 Oct 2023 | CNY | 12.52 | 12.59 | 12.25 | 12.43 | 12.43 | -0.12 (-0.96%) | 3,947,470 |
16 Oct 2023 | CNY | 12.85 | 12.95 | 12.45 | 12.55 | 12.55 | -0.31 (-2.41%) | 5,654,560 |
13 Oct 2023 | CNY | 12.61 | 13.01 | 12.58 | 12.86 | 12.86 | +0.18 (+1.42%) | 6,611,010 |
12 Oct 2023 | CNY | 12.64 | 12.7 | 12.49 | 12.68 | 12.68 | +0.16 (+1.28%) | 3,166,930 |
11 Oct 2023 | CNY | 12.28 | 12.74 | 12.28 | 12.52 | 12.52 | +0.23 (+1.87%) | 6,541,630 |
10 Oct 2023 | CNY | 12.68 | 12.7 | 12.26 | 12.29 | 12.29 | -0.37 (-2.92%) | 4,722,250 |
9 Oct 2023 | CNY | 12.78 | 12.83 | 12.55 | 12.66 | 12.66 | -0.12 (-0.94%) | 2,914,470 |
28 Sep 2023 | CNY | 12.77 | 12.87 | 12.71 | 12.78 | 12.78 | -0.01 (-0.08%) | 3,377,580 |
27 Sep 2023 | CNY | 12.51 | 12.84 | 12.43 | 12.79 | 12.79 | +0.29 (+2.32%) | 4,868,900 |
26 Sep 2023 | CNY | 12.55 | 12.64 | 12.48 | 12.5 | 12.5 | -0.13 (-1.03%) | 2,405,130 |