Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 13.84 | 13.88 | 13.6 | 13.8 | 13.8 | +0.01 (+0.07%) | 1,376,400 |
14 Nov 2023 | CNY | 13.79 | 13.97 | 13.67 | 13.79 | 13.79 | +0.06 (+0.44%) | 1,654,900 |
13 Nov 2023 | CNY | 13.55 | 13.78 | 13.51 | 13.73 | 13.73 | +0.19 (+1.40%) | 1,943,900 |
10 Nov 2023 | CNY | 13.48 | 13.66 | 13.3 | 13.54 | 13.54 | +0.17 (+1.27%) | 1,769,300 |
9 Nov 2023 | CNY | 13.5 | 13.5 | 13.32 | 13.37 | 13.37 | -0.03 (-0.22%) | 1,452,940 |
8 Nov 2023 | CNY | 13.35 | 13.45 | 13.26 | 13.4 | 13.4 | +0.06 (+0.45%) | 1,259,600 |
7 Nov 2023 | CNY | 13.5 | 13.5 | 13.19 | 13.34 | 13.34 | +0.02 (+0.15%) | 1,110,400 |
6 Nov 2023 | CNY | 13.46 | 13.52 | 13.31 | 13.32 | 13.32 | -0.05 (-0.37%) | 1,055,000 |
3 Nov 2023 | CNY | 13.38 | 13.58 | 13.29 | 13.37 | 13.37 | +0.03 (+0.22%) | 1,252,700 |
2 Nov 2023 | CNY | 13.3 | 13.51 | 13.27 | 13.34 | 13.34 | -0.06 (-0.45%) | 1,272,600 |
1 Nov 2023 | CNY | 13.25 | 13.48 | 13.2 | 13.4 | 13.4 | +0.16 (+1.21%) | 1,249,400 |
31 Oct 2023 | CNY | 13.3 | 13.39 | 13.1 | 13.24 | 13.24 | -0.08 (-0.60%) | 1,689,400 |
30 Oct 2023 | CNY | 13.25 | 13.47 | 13.2 | 13.32 | 13.32 | +0.06 (+0.45%) | 2,170,000 |
27 Oct 2023 | CNY | 13.23 | 13.42 | 13.09 | 13.26 | 13.26 | +0.06 (+0.45%) | 2,209,100 |
26 Oct 2023 | CNY | 12.99 | 13.22 | 12.72 | 13.2 | 13.2 | +0.09 (+0.69%) | 2,070,500 |
25 Oct 2023 | CNY | 12.61 | 13.27 | 12.46 | 13.11 | 13.11 | +0.62 (+4.96%) | 3,769,000 |
24 Oct 2023 | CNY | 12.07 | 12.56 | 11.97 | 12.49 | 12.49 | +0.46 (+3.82%) | 3,239,300 |
23 Oct 2023 | CNY | 12.36 | 12.41 | 11.91 | 12.03 | 12.03 | -0.24 (-1.96%) | 1,803,200 |
20 Oct 2023 | CNY | 12.4 | 12.72 | 12.25 | 12.27 | 12.27 | -0.17 (-1.37%) | 2,906,400 |
19 Oct 2023 | CNY | 12.52 | 12.72 | 12.41 | 12.44 | 12.44 | -0.11 (-0.88%) | 1,040,300 |
18 Oct 2023 | CNY | 12.74 | 12.76 | 12.52 | 12.55 | 12.55 | -0.13 (-1.03%) | 996,340 |
17 Oct 2023 | CNY | 12.78 | 12.78 | 12.64 | 12.68 | 12.68 | -0.06 (-0.47%) | 786,500 |
16 Oct 2023 | CNY | 12.8 | 12.97 | 12.63 | 12.74 | 12.74 | -0.1 (-0.78%) | 1,344,400 |
13 Oct 2023 | CNY | 12.9 | 12.98 | 12.58 | 12.84 | 12.84 | -0.14 (-1.08%) | 1,701,100 |
12 Oct 2023 | CNY | 12.79 | 13.03 | 12.67 | 12.98 | 12.98 | +0.18 (+1.41%) | 1,907,400 |
11 Oct 2023 | CNY | 12.96 | 12.98 | 12.57 | 12.8 | 12.8 | -0.16 (-1.23%) | 2,664,400 |
10 Oct 2023 | CNY | 12.72 | 13.02 | 12.65 | 12.96 | 12.96 | +0.24 (+1.89%) | 1,752,000 |
9 Oct 2023 | CNY | 12.98 | 13.08 | 12.66 | 12.72 | 12.72 | -0.26 (-2.00%) | 1,620,100 |
28 Sep 2023 | CNY | 12.9 | 13.15 | 12.5 | 12.98 | 12.98 | 0.0 (0.0%) | 2,549,300 |
27 Sep 2023 | CNY | 12.89 | 13.36 | 12.58 | 12.98 | 12.98 | +0.09 (+0.70%) | 3,463,520 |