Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 15.48 | 15.72 | 15.46 | 15.58 | 15.58 | +0.02 (+0.13%) | 2,124,960 |
24 Nov 2023 | CNY | 15.62 | 15.84 | 15.41 | 15.56 | 15.56 | -0.15 (-0.95%) | 2,306,260 |
23 Nov 2023 | CNY | 15.33 | 15.76 | 15.28 | 15.71 | 15.71 | +0.41 (+2.68%) | 2,478,380 |
22 Nov 2023 | CNY | 15.63 | 15.65 | 15.26 | 15.3 | 15.3 | -0.2 (-1.29%) | 2,393,560 |
21 Nov 2023 | CNY | 15.64 | 15.75 | 15.48 | 15.5 | 15.5 | -0.16 (-1.02%) | 2,973,600 |
20 Nov 2023 | CNY | 16.02 | 16.09 | 15.52 | 15.66 | 15.66 | -0.32 (-2.00%) | 4,153,680 |
17 Nov 2023 | CNY | 16.07 | 16.18 | 15.83 | 15.98 | 15.98 | -0.06 (-0.37%) | 3,088,220 |
16 Nov 2023 | CNY | 16.07 | 16.16 | 15.9 | 16.04 | 16.04 | +0.03 (+0.19%) | 3,750,640 |
15 Nov 2023 | CNY | 15.75 | 16.16 | 15.57 | 16.01 | 16.01 | +0.37 (+2.37%) | 5,104,620 |
14 Nov 2023 | CNY | 15.9 | 16.03 | 15.56 | 15.64 | 15.64 | -0.17 (-1.08%) | 5,268,320 |
13 Nov 2023 | CNY | 15.38 | 16 | 15.18 | 15.81 | 15.81 | +0.59 (+3.88%) | 7,340,680 |
10 Nov 2023 | CNY | 14.82 | 15.4 | 14.61 | 15.22 | 15.22 | +0.43 (+2.91%) | 5,658,670 |
9 Nov 2023 | CNY | 14.67 | 14.92 | 14.6 | 14.79 | 14.79 | +0.03 (+0.20%) | 3,304,920 |
8 Nov 2023 | CNY | 14.7 | 14.8 | 14.42 | 14.76 | 14.76 | +0.13 (+0.89%) | 2,996,320 |
7 Nov 2023 | CNY | 14.51 | 14.67 | 14.4 | 14.63 | 14.63 | +0.13 (+0.90%) | 2,518,780 |
6 Nov 2023 | CNY | 14.28 | 14.51 | 14.06 | 14.5 | 14.5 | +0.23 (+1.61%) | 2,952,020 |
3 Nov 2023 | CNY | 13.98 | 14.35 | 13.98 | 14.27 | 14.27 | +0.15 (+1.06%) | 3,193,660 |
2 Nov 2023 | CNY | 14.28 | 14.44 | 14.05 | 14.12 | 14.12 | -0.02 (-0.14%) | 2,536,940 |
1 Nov 2023 | CNY | 13.91 | 14.17 | 13.84 | 14.14 | 14.14 | +0.31 (+2.24%) | 3,809,900 |
31 Oct 2023 | CNY | 14.11 | 14.23 | 13.68 | 13.83 | 13.83 | -0.29 (-2.05%) | 4,506,990 |
30 Oct 2023 | CNY | 14.2 | 14.34 | 14.05 | 14.12 | 14.12 | -0.14 (-0.98%) | 3,203,160 |
27 Oct 2023 | CNY | 14.07 | 14.3 | 13.9 | 14.26 | 14.26 | +0.19 (+1.35%) | 3,340,440 |
26 Oct 2023 | CNY | 13.75 | 14.1 | 13.53 | 14.07 | 14.07 | +0.59 (+4.38%) | 4,019,270 |
25 Oct 2023 | CNY | 13.46 | 13.7 | 13.43 | 13.48 | 13.48 | -0.01 (-0.07%) | 2,278,720 |
24 Oct 2023 | CNY | 12.99 | 13.52 | 12.87 | 13.49 | 13.49 | +0.5 (+3.85%) | 2,988,920 |
23 Oct 2023 | CNY | 13.37 | 13.48 | 12.87 | 12.99 | 12.99 | -0.38 (-2.84%) | 1,915,300 |
20 Oct 2023 | CNY | 13.39 | 13.76 | 13.33 | 13.37 | 13.37 | 0.0 (0.0%) | 2,170,880 |
19 Oct 2023 | CNY | 13.52 | 13.59 | 13.29 | 13.37 | 13.37 | -0.22 (-1.62%) | 2,336,080 |
18 Oct 2023 | CNY | 13.67 | 13.76 | 13.53 | 13.59 | 13.59 | -0.13 (-0.95%) | 1,998,960 |
17 Oct 2023 | CNY | 13.64 | 13.79 | 13.58 | 13.72 | 13.72 | +0.01 (+0.07%) | 3,444,780 |