Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 14.54 | 14.55 | 14.2 | 14.24 | 14.24 | -0.2 (-1.39%) | 1,954,090 |
14 Nov 2023 | CNY | 14.22 | 14.59 | 14.17 | 14.44 | 14.44 | -0.01 (-0.07%) | 4,262,530 |
13 Nov 2023 | CNY | 15.57 | 15.57 | 13.62 | 14.45 | 14.45 | +0.19 (+1.33%) | 6,020,470 |
10 Nov 2023 | CNY | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.0 (0.0%) | 0 |
9 Nov 2023 | CNY | 14.16 | 14.33 | 14.11 | 14.26 | 14.26 | +0.11 (+0.78%) | 1,043,190 |
8 Nov 2023 | CNY | 14.08 | 14.21 | 14.03 | 14.15 | 14.15 | +0.07 (+0.50%) | 947,790 |
7 Nov 2023 | CNY | 14.06 | 14.12 | 13.98 | 14.08 | 14.08 | +0.06 (+0.43%) | 847,410 |
6 Nov 2023 | CNY | 14.13 | 14.13 | 13.9 | 14.02 | 14.02 | +0.05 (+0.36%) | 1,115,600 |
3 Nov 2023 | CNY | 13.98 | 14.08 | 13.86 | 13.97 | 13.97 | -0.01 (-0.07%) | 1,004,090 |
2 Nov 2023 | CNY | 14.11 | 14.11 | 13.8 | 13.98 | 13.98 | -0.12 (-0.85%) | 1,103,130 |
1 Nov 2023 | CNY | 13.89 | 14.12 | 13.83 | 14.1 | 14.1 | +0.27 (+1.95%) | 1,689,440 |
31 Oct 2023 | CNY | 13.65 | 13.91 | 13.65 | 13.83 | 13.83 | +0.18 (+1.32%) | 1,192,380 |
30 Oct 2023 | CNY | 13.77 | 13.86 | 13.65 | 13.65 | 13.65 | -0.12 (-0.87%) | 1,254,330 |
27 Oct 2023 | CNY | 13.5 | 13.81 | 13.34 | 13.77 | 13.77 | +0.31 (+2.30%) | 1,243,370 |
26 Oct 2023 | CNY | 13.64 | 13.65 | 13.3 | 13.46 | 13.46 | -0.19 (-1.39%) | 1,111,800 |
25 Oct 2023 | CNY | 13.3 | 13.68 | 13.29 | 13.65 | 13.65 | +0.35 (+2.63%) | 1,667,750 |
24 Oct 2023 | CNY | 12.7 | 13.35 | 12.56 | 13.3 | 13.3 | +0.55 (+4.31%) | 2,233,500 |
23 Oct 2023 | CNY | 12.94 | 13.03 | 12.69 | 12.75 | 12.75 | 0.0 (0.0%) | 2,064,860 |
20 Oct 2023 | CNY | 12.71 | 13.02 | 12.71 | 12.75 | 12.75 | -0.01 (-0.08%) | 1,091,290 |
19 Oct 2023 | CNY | 12.76 | 13.11 | 12.71 | 12.76 | 12.76 | -0.07 (-0.55%) | 944,300 |
18 Oct 2023 | CNY | 13.19 | 13.2 | 12.81 | 12.83 | 12.83 | -0.4 (-3.02%) | 1,327,130 |
17 Oct 2023 | CNY | 13.2 | 13.38 | 13.1 | 13.23 | 13.23 | +0.03 (+0.23%) | 680,440 |
16 Oct 2023 | CNY | 13.27 | 13.49 | 13.12 | 13.2 | 13.2 | -0.09 (-0.68%) | 634,180 |
13 Oct 2023 | CNY | 13.59 | 13.59 | 13.19 | 13.29 | 13.29 | -0.23 (-1.70%) | 961,650 |
12 Oct 2023 | CNY | 13.45 | 13.52 | 13.35 | 13.52 | 13.52 | +0.13 (+0.97%) | 634,230 |
11 Oct 2023 | CNY | 13.4 | 13.53 | 13.3 | 13.39 | 13.39 | 0.0 (0.0%) | 781,300 |
10 Oct 2023 | CNY | 13.3 | 13.49 | 13.28 | 13.39 | 13.39 | +0.03 (+0.22%) | 782,100 |
9 Oct 2023 | CNY | 13.63 | 13.64 | 13.29 | 13.36 | 13.36 | -0.27 (-1.98%) | 1,350,880 |
28 Sep 2023 | CNY | 13.5 | 13.68 | 13.31 | 13.63 | 13.63 | +0.18 (+1.34%) | 998,550 |
27 Sep 2023 | CNY | 13.49 | 13.56 | 13.22 | 13.45 | 13.45 | +0.03 (+0.22%) | 806,060 |