Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 14.67 | 14.74 | 14.26 | 14.37 | 14.37 | -0.2 (-1.37%) | 6,876,720 |
24 Nov 2023 | CNY | 14.45 | 14.64 | 14.39 | 14.57 | 14.57 | +0.13 (+0.90%) | 6,388,700 |
23 Nov 2023 | CNY | 14.21 | 14.46 | 14.21 | 14.44 | 14.44 | +0.19 (+1.33%) | 4,369,670 |
22 Nov 2023 | CNY | 14.33 | 14.35 | 14.23 | 14.25 | 14.25 | -0.03 (-0.21%) | 2,874,290 |
21 Nov 2023 | CNY | 14.38 | 14.44 | 14.27 | 14.28 | 14.28 | -0.06 (-0.42%) | 3,363,400 |
20 Nov 2023 | CNY | 14.25 | 14.44 | 14.21 | 14.34 | 14.34 | +0.16 (+1.13%) | 4,090,790 |
17 Nov 2023 | CNY | 14.02 | 14.23 | 14.02 | 14.18 | 14.18 | +0.12 (+0.85%) | 2,924,500 |
16 Nov 2023 | CNY | 14.13 | 14.18 | 14.04 | 14.06 | 14.06 | -0.1 (-0.71%) | 2,358,400 |
15 Nov 2023 | CNY | 14.22 | 14.24 | 14.05 | 14.16 | 14.16 | +0.02 (+0.14%) | 2,895,900 |
14 Nov 2023 | CNY | 14.21 | 14.28 | 14.05 | 14.14 | 14.14 | -0.11 (-0.77%) | 4,086,050 |
13 Nov 2023 | CNY | 14.2 | 14.37 | 14.1 | 14.25 | 14.25 | +0.03 (+0.21%) | 3,904,090 |
10 Nov 2023 | CNY | 13.96 | 14.26 | 13.88 | 14.22 | 14.22 | +0.13 (+0.92%) | 4,507,540 |
9 Nov 2023 | CNY | 14.15 | 14.26 | 14.04 | 14.09 | 14.09 | -0.07 (-0.49%) | 3,412,100 |
8 Nov 2023 | CNY | 14.1 | 14.31 | 14.08 | 14.16 | 14.16 | +0.03 (+0.21%) | 3,479,450 |
7 Nov 2023 | CNY | 14.28 | 14.29 | 14.1 | 14.13 | 14.13 | -0.12 (-0.84%) | 4,383,700 |
6 Nov 2023 | CNY | 13.99 | 14.34 | 13.98 | 14.25 | 14.25 | +0.32 (+2.30%) | 5,994,300 |
3 Nov 2023 | CNY | 14 | 14.06 | 13.89 | 13.93 | 13.93 | -0.06 (-0.43%) | 3,304,820 |
2 Nov 2023 | CNY | 14.08 | 14.19 | 13.94 | 13.99 | 13.99 | -0.16 (-1.13%) | 3,869,320 |
1 Nov 2023 | CNY | 14.28 | 14.28 | 14.07 | 14.15 | 14.15 | -0.13 (-0.91%) | 5,335,800 |
31 Oct 2023 | CNY | 14.03 | 14.46 | 13.93 | 14.28 | 14.28 | +0.21 (+1.49%) | 8,603,460 |
30 Oct 2023 | CNY | 14 | 14.33 | 13.9 | 14.07 | 14.07 | +0.09 (+0.64%) | 11,077,350 |
27 Oct 2023 | CNY | 13.03 | 14.25 | 13.02 | 13.98 | 13.98 | +1.03 (+7.95%) | 15,490,590 |
26 Oct 2023 | CNY | 12.72 | 12.97 | 12.72 | 12.95 | 12.95 | +0.09 (+0.70%) | 2,382,010 |
25 Oct 2023 | CNY | 12.91 | 13.01 | 12.83 | 12.86 | 12.86 | +0.03 (+0.23%) | 2,531,900 |
24 Oct 2023 | CNY | 12.57 | 12.86 | 12.56 | 12.83 | 12.83 | +0.24 (+1.91%) | 3,053,480 |
23 Oct 2023 | CNY | 12.76 | 12.84 | 12.55 | 12.59 | 12.59 | -0.25 (-1.95%) | 3,452,200 |
20 Oct 2023 | CNY | 12.81 | 12.92 | 12.78 | 12.84 | 12.84 | -0.03 (-0.23%) | 2,721,470 |
19 Oct 2023 | CNY | 13.01 | 13.04 | 12.82 | 12.87 | 12.87 | -0.15 (-1.15%) | 2,743,040 |
18 Oct 2023 | CNY | 13.33 | 13.34 | 13 | 13.02 | 13.02 | -0.33 (-2.47%) | 3,061,120 |
17 Oct 2023 | CNY | 13.58 | 13.58 | 13.23 | 13.35 | 13.35 | -0.12 (-0.89%) | 4,257,040 |