Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | CNY | 14.14 | 14.5 | 14.14 | 14.21 | 14.21 | -0.03 (-0.21%) | 10,874,423 |
27 Oct 2023 | CNY | 14.2 | 14.41 | 14.03 | 14.24 | 14.24 | +0.05 (+0.35%) | 9,686,858 |
26 Oct 2023 | CNY | 14.32 | 14.53 | 13.93 | 14.19 | 14.19 | -0.34 (-2.34%) | 13,231,666 |
25 Oct 2023 | CNY | 14.4 | 14.9 | 14.16 | 14.53 | 14.53 | +0.13 (+0.90%) | 13,507,781 |
24 Oct 2023 | CNY | 14.69 | 14.8 | 14.25 | 14.4 | 14.4 | -0.3 (-2.04%) | 14,247,589 |
23 Oct 2023 | CNY | 14.49 | 15.1 | 14.25 | 14.7 | 14.7 | +0.22 (+1.52%) | 18,329,088 |
20 Oct 2023 | CNY | 14.02 | 14.67 | 13.77 | 14.48 | 14.48 | +0.46 (+3.28%) | 17,049,933 |
19 Oct 2023 | CNY | 14.75 | 14.81 | 13.68 | 14.02 | 14.02 | -1.02 (-6.78%) | 22,686,221 |
18 Oct 2023 | CNY | 15.42 | 16.1 | 14.83 | 15.04 | 15.04 | -0.6 (-3.84%) | 28,288,668 |
17 Oct 2023 | CNY | 16.31 | 17.65 | 15.5 | 15.64 | 15.64 | -0.51 (-3.16%) | 35,825,064 |
16 Oct 2023 | CNY | 15.48 | 16.67 | 15.29 | 16.15 | 16.15 | +0.69 (+4.46%) | 24,130,386 |
13 Oct 2023 | CNY | 15.42 | 15.94 | 15.35 | 15.46 | 15.46 | -0.19 (-1.21%) | 21,638,036 |
12 Oct 2023 | CNY | 14.87 | 15.99 | 14.73 | 15.65 | 15.65 | +0.69 (+4.61%) | 24,548,861 |
11 Oct 2023 | CNY | 14.58 | 15.17 | 14.36 | 14.96 | 14.96 | +0.2 (+1.36%) | 22,051,604 |
10 Oct 2023 | CNY | 14.87 | 15.19 | 14.74 | 14.76 | 14.76 | -0.27 (-1.80%) | 19,673,632 |
9 Oct 2023 | CNY | 14.07 | 15.57 | 13.81 | 15.03 | 15.03 | +0.83 (+5.85%) | 28,568,656 |
28 Sep 2023 | CNY | 14.33 | 14.45 | 13.93 | 14.2 | 14.2 | -0.06 (-0.42%) | 14,542,358 |
27 Sep 2023 | CNY | 13.8 | 14.38 | 13.8 | 14.26 | 14.26 | +0.27 (+1.93%) | 18,718,922 |
26 Sep 2023 | CNY | 13.7 | 14.6 | 13.63 | 13.99 | 13.99 | +0.18 (+1.30%) | 17,728,057 |
25 Sep 2023 | CNY | 13.91 | 14.06 | 13.76 | 13.81 | 13.81 | -0.11 (-0.79%) | 13,225,030 |
22 Sep 2023 | CNY | 13.86 | 14.14 | 13.71 | 13.92 | 13.92 | +0.06 (+0.43%) | 14,671,410 |
21 Sep 2023 | CNY | 13.94 | 14.12 | 13.65 | 13.86 | 13.86 | -0.44 (-3.08%) | 18,133,143 |
20 Sep 2023 | CNY | 14.41 | 14.81 | 14.2 | 14.3 | 14.3 | -0.33 (-2.26%) | 24,635,591 |
19 Sep 2023 | CNY | 13.82 | 14.69 | 13.75 | 14.63 | 14.63 | +0.73 (+5.25%) | 32,878,291 |
18 Sep 2023 | CNY | 13.56 | 14 | 13.49 | 13.9 | 13.9 | +0.04 (+0.29%) | 19,208,764 |
15 Sep 2023 | CNY | 13.67 | 14.28 | 13.41 | 13.86 | 13.86 | +0.63 (+4.76%) | 32,894,382 |
14 Sep 2023 | CNY | 12.98 | 13.55 | 12.92 | 13.23 | 13.23 | 0.0 (0.0%) | 15,307,939 |
13 Sep 2023 | CNY | 13.03 | 13.26 | 12.84 | 13.23 | 13.23 | +0.08 (+0.61%) | 12,129,930 |
12 Sep 2023 | CNY | 13.26 | 13.43 | 12.98 | 13.15 | 13.15 | -0.05 (-0.38%) | 13,422,588 |
11 Sep 2023 | CNY | 12.76 | 13.36 | 12.7 | 13.2 | 13.2 | +0.29 (+2.25%) | 17,055,094 |