Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2023 | CNY | 14.9 | 15.12 | 14.87 | 15.05 | 15.05 | +0.15 (+1.01%) | 629,720 |
10 Nov 2023 | CNY | 14.89 | 14.96 | 14.73 | 14.9 | 14.9 | +0.01 (+0.07%) | 630,350 |
9 Nov 2023 | CNY | 14.86 | 14.98 | 14.76 | 14.89 | 14.89 | +0.09 (+0.61%) | 791,508 |
8 Nov 2023 | CNY | 14.96 | 14.96 | 14.76 | 14.8 | 14.8 | -0.1 (-0.67%) | 866,280 |
7 Nov 2023 | CNY | 14.92 | 14.96 | 14.66 | 14.9 | 14.9 | +0.01 (+0.07%) | 818,400 |
6 Nov 2023 | CNY | 14.89 | 15.04 | 14.82 | 14.89 | 14.89 | +0.04 (+0.27%) | 743,500 |
3 Nov 2023 | CNY | 14.89 | 15 | 14.77 | 14.85 | 14.85 | -0.04 (-0.27%) | 699,400 |
2 Nov 2023 | CNY | 14.82 | 15.03 | 14.82 | 14.89 | 14.89 | +0.08 (+0.54%) | 1,387,940 |
1 Nov 2023 | CNY | 14.61 | 14.83 | 14.61 | 14.81 | 14.81 | +0.14 (+0.95%) | 474,180 |
31 Oct 2023 | CNY | 14.64 | 14.76 | 14.54 | 14.67 | 14.67 | -0.03 (-0.20%) | 670,240 |
30 Oct 2023 | CNY | 14.53 | 14.86 | 14.51 | 14.7 | 14.7 | -0.07 (-0.47%) | 861,360 |
27 Oct 2023 | CNY | 14.31 | 14.83 | 14.31 | 14.77 | 14.77 | +0.4 (+2.78%) | 918,040 |
26 Oct 2023 | CNY | 14.61 | 14.68 | 14.25 | 14.37 | 14.37 | -0.22 (-1.51%) | 734,260 |
25 Oct 2023 | CNY | 14.59 | 14.65 | 14.32 | 14.59 | 14.59 | +0.3 (+2.10%) | 746,900 |
24 Oct 2023 | CNY | 14.01 | 14.31 | 13.85 | 14.29 | 14.29 | +0.32 (+2.29%) | 1,039,000 |
23 Oct 2023 | CNY | 14.11 | 14.18 | 13.89 | 13.97 | 13.97 | -0.2 (-1.41%) | 916,900 |
20 Oct 2023 | CNY | 14.19 | 14.29 | 14.11 | 14.17 | 14.17 | -0.01 (-0.07%) | 468,600 |
19 Oct 2023 | CNY | 14.2 | 14.48 | 14.06 | 14.18 | 14.18 | -0.11 (-0.77%) | 658,220 |
18 Oct 2023 | CNY | 14.5 | 14.57 | 14.23 | 14.29 | 14.29 | -0.18 (-1.24%) | 634,935 |
17 Oct 2023 | CNY | 14.78 | 14.78 | 14.42 | 14.47 | 14.47 | -0.25 (-1.70%) | 704,920 |
16 Oct 2023 | CNY | 14.55 | 14.93 | 14.5 | 14.72 | 14.72 | +0.17 (+1.17%) | 786,060 |
13 Oct 2023 | CNY | 14.83 | 14.94 | 14.53 | 14.55 | 14.55 | -0.34 (-2.28%) | 692,100 |
12 Oct 2023 | CNY | 14.72 | 14.9 | 14.55 | 14.89 | 14.89 | +0.24 (+1.64%) | 479,100 |
11 Oct 2023 | CNY | 14.58 | 14.8 | 14.45 | 14.65 | 14.65 | +0.11 (+0.76%) | 886,300 |
10 Oct 2023 | CNY | 14.45 | 14.62 | 14.28 | 14.54 | 14.54 | +0.1 (+0.69%) | 1,304,380 |
9 Oct 2023 | CNY | 15.04 | 15.08 | 14.41 | 14.44 | 14.44 | -0.61 (-4.05%) | 1,202,320 |
28 Sep 2023 | CNY | 14.95 | 15.07 | 14.87 | 15.05 | 15.05 | +0.19 (+1.28%) | 504,900 |
27 Sep 2023 | CNY | 14.78 | 14.99 | 14.72 | 14.86 | 14.86 | +0.07 (+0.47%) | 553,400 |
26 Sep 2023 | CNY | 14.93 | 15 | 14.75 | 14.79 | 14.79 | -0.19 (-1.27%) | 621,740 |
25 Sep 2023 | CNY | 14.95 | 15.05 | 14.84 | 14.98 | 14.98 | +0.06 (+0.40%) | 459,300 |