Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 14.7 | 14.78 | 14.46 | 14.51 | 14.51 | -0.18 (-1.23%) | 3,701,020 |
13 Nov 2023 | CNY | 14.77 | 14.82 | 14.55 | 14.69 | 14.69 | -0.08 (-0.54%) | 3,711,610 |
10 Nov 2023 | CNY | 14.81 | 14.88 | 14.69 | 14.77 | 14.77 | -0.13 (-0.87%) | 3,608,030 |
9 Nov 2023 | CNY | 14.83 | 14.96 | 14.77 | 14.9 | 14.9 | +0.07 (+0.47%) | 3,626,880 |
8 Nov 2023 | CNY | 14.9 | 14.98 | 14.78 | 14.83 | 14.83 | -0.05 (-0.34%) | 4,708,270 |
7 Nov 2023 | CNY | 14.89 | 15.2 | 14.79 | 14.88 | 14.88 | -0.04 (-0.27%) | 5,968,210 |
6 Nov 2023 | CNY | 14.81 | 14.96 | 14.63 | 14.92 | 14.92 | +0.15 (+1.02%) | 6,607,010 |
3 Nov 2023 | CNY | 14.66 | 14.96 | 14.52 | 14.77 | 14.77 | +0.15 (+1.03%) | 5,551,060 |
2 Nov 2023 | CNY | 14.77 | 14.85 | 14.52 | 14.62 | 14.62 | -0.15 (-1.02%) | 4,261,390 |
1 Nov 2023 | CNY | 14.95 | 14.98 | 14.62 | 14.77 | 14.77 | +0.02 (+0.14%) | 5,100,400 |
31 Oct 2023 | CNY | 14.9 | 14.97 | 14.49 | 14.75 | 14.75 | -0.15 (-1.01%) | 10,159,200 |
30 Oct 2023 | CNY | 14.45 | 15.08 | 14.35 | 14.9 | 14.9 | +0.88 (+6.28%) | 18,308,860 |
27 Oct 2023 | CNY | 13.23 | 14.1 | 13.13 | 14.02 | 14.02 | +0.8 (+6.05%) | 12,743,860 |
26 Oct 2023 | CNY | 13.03 | 13.27 | 12.9 | 13.22 | 13.22 | +0.19 (+1.46%) | 5,094,470 |
25 Oct 2023 | CNY | 12.74 | 13.11 | 12.68 | 13.03 | 13.03 | +0.32 (+2.52%) | 5,245,520 |
24 Oct 2023 | CNY | 12.42 | 12.77 | 12.32 | 12.71 | 12.71 | +0.33 (+2.67%) | 4,700,230 |
23 Oct 2023 | CNY | 12.35 | 12.53 | 12.22 | 12.38 | 12.38 | +0.01 (+0.08%) | 4,133,550 |
20 Oct 2023 | CNY | 12.46 | 12.8 | 12.34 | 12.37 | 12.37 | -0.07 (-0.56%) | 4,852,900 |
19 Oct 2023 | CNY | 12.42 | 12.7 | 12.34 | 12.44 | 12.44 | -0.05 (-0.40%) | 3,597,500 |
18 Oct 2023 | CNY | 12.76 | 12.76 | 12.36 | 12.49 | 12.49 | -0.3 (-2.35%) | 5,541,320 |
17 Oct 2023 | CNY | 12.73 | 12.82 | 12.51 | 12.79 | 12.79 | +0.11 (+0.87%) | 3,241,360 |
16 Oct 2023 | CNY | 12.83 | 12.9 | 12.55 | 12.68 | 12.68 | -0.25 (-1.93%) | 4,847,220 |
13 Oct 2023 | CNY | 12.86 | 13 | 12.47 | 12.93 | 12.93 | +0.03 (+0.23%) | 6,013,920 |
12 Oct 2023 | CNY | 13.38 | 14 | 12.86 | 12.9 | 12.9 | -0.4 (-3.01%) | 11,890,120 |
11 Oct 2023 | CNY | 13.16 | 13.43 | 13.1 | 13.3 | 13.3 | +0.19 (+1.45%) | 3,894,810 |
10 Oct 2023 | CNY | 13.22 | 13.38 | 13.08 | 13.11 | 13.11 | -0.14 (-1.06%) | 2,721,740 |
9 Oct 2023 | CNY | 13.28 | 13.36 | 13.09 | 13.25 | 13.25 | -0.15 (-1.12%) | 4,293,100 |
28 Sep 2023 | CNY | 13.35 | 13.88 | 13.35 | 13.4 | 13.4 | +0.07 (+0.53%) | 4,917,300 |
27 Sep 2023 | CNY | 13.11 | 13.51 | 13.11 | 13.33 | 13.33 | +0.16 (+1.21%) | 3,397,600 |
26 Sep 2023 | CNY | 13.19 | 13.35 | 13.13 | 13.17 | 13.17 | -0.02 (-0.15%) | 2,882,990 |