Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 14.1 | 14.37 | 13.88 | 14.15 | 14.15 | +0.17 (+1.22%) | 7,146,322 |
14 Nov 2023 | CNY | 13.85 | 14.1 | 13.63 | 13.98 | 13.98 | +0.16 (+1.16%) | 7,839,084 |
13 Nov 2023 | CNY | 13.9 | 14.05 | 13.7 | 13.82 | 13.82 | -0.12 (-0.86%) | 7,696,717 |
10 Nov 2023 | CNY | 14.2 | 14.2 | 13.87 | 13.94 | 13.94 | -0.26 (-1.83%) | 7,886,618 |
9 Nov 2023 | CNY | 14.4 | 14.45 | 14.14 | 14.2 | 14.2 | -0.29 (-2.00%) | 6,249,497 |
8 Nov 2023 | CNY | 14.3 | 14.55 | 14.08 | 14.49 | 14.49 | -0.09 (-0.62%) | 10,549,010 |
7 Nov 2023 | CNY | 14.58 | 14.74 | 14.5 | 14.58 | 14.58 | -0.04 (-0.27%) | 7,162,200 |
6 Nov 2023 | CNY | 15.02 | 15.08 | 14.53 | 14.62 | 14.62 | -0.37 (-2.47%) | 11,330,647 |
3 Nov 2023 | CNY | 14.7 | 15.25 | 14.57 | 14.99 | 14.99 | +0.45 (+3.09%) | 7,558,566 |
2 Nov 2023 | CNY | 14.56 | 14.78 | 14.36 | 14.54 | 14.54 | -0.12 (-0.82%) | 6,177,734 |
1 Nov 2023 | CNY | 14.66 | 14.9 | 14.44 | 14.66 | 14.66 | 0.0 (0.0%) | 7,793,783 |
31 Oct 2023 | CNY | 15 | 15.03 | 14.25 | 14.66 | 14.66 | -0.67 (-4.37%) | 8,994,108 |
30 Oct 2023 | CNY | 14.4 | 15.36 | 14.4 | 15.33 | 15.33 | +0.65 (+4.43%) | 9,763,267 |
27 Oct 2023 | CNY | 14.44 | 14.85 | 14.32 | 14.68 | 14.68 | +0.2 (+1.38%) | 5,874,514 |
26 Oct 2023 | CNY | 13.96 | 14.55 | 13.65 | 14.48 | 14.48 | +0.43 (+3.06%) | 5,294,346 |
25 Oct 2023 | CNY | 14.38 | 14.58 | 13.87 | 14.05 | 14.05 | -0.25 (-1.75%) | 5,531,950 |
24 Oct 2023 | CNY | 14.21 | 14.45 | 13.95 | 14.3 | 14.3 | +0.3 (+2.14%) | 3,359,675 |
23 Oct 2023 | CNY | 14.57 | 14.6 | 13.9 | 14 | 14 | -0.61 (-4.18%) | 4,407,700 |
20 Oct 2023 | CNY | 14.42 | 14.72 | 14.23 | 14.61 | 14.61 | +0.03 (+0.21%) | 3,386,474 |
19 Oct 2023 | CNY | 14.63 | 14.8 | 14.36 | 14.58 | 14.58 | -0.22 (-1.49%) | 3,982,000 |
18 Oct 2023 | CNY | 14.9 | 15.02 | 14.71 | 14.8 | 14.8 | -0.2 (-1.33%) | 1,895,295 |
17 Oct 2023 | CNY | 14.84 | 15.03 | 14.75 | 15 | 15 | +0.12 (+0.81%) | 3,172,217 |
16 Oct 2023 | CNY | 14.94 | 15.1 | 14.76 | 14.88 | 14.88 | -0.01 (-0.07%) | 3,241,000 |
13 Oct 2023 | CNY | 14.91 | 15.09 | 14.74 | 14.89 | 14.89 | -0.06 (-0.40%) | 3,291,600 |
12 Oct 2023 | CNY | 14.86 | 15.03 | 14.74 | 14.95 | 14.95 | +0.15 (+1.01%) | 4,374,200 |
11 Oct 2023 | CNY | 15.1 | 15.54 | 14.77 | 14.8 | 14.8 | -0.1 (-0.67%) | 7,067,340 |
10 Oct 2023 | CNY | 15.1 | 15.23 | 14.6 | 14.9 | 14.9 | -0.22 (-1.46%) | 5,269,899 |
9 Oct 2023 | CNY | 14.75 | 15.37 | 14.7 | 15.12 | 15.12 | +0.38 (+2.58%) | 7,594,965 |
28 Sep 2023 | CNY | 14.47 | 15.02 | 14.35 | 14.74 | 14.74 | +0.4 (+2.79%) | 4,998,073 |
27 Sep 2023 | CNY | 14.01 | 14.45 | 14.01 | 14.34 | 14.34 | +0.22 (+1.56%) | 3,373,587 |