Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 13.34 | 13.43 | 13.23 | 13.35 | 13.35 | +0.11 (+0.83%) | 1,679,750 |
24 Nov 2023 | CNY | 13.45 | 13.55 | 13.16 | 13.24 | 13.24 | -0.14 (-1.05%) | 1,528,300 |
23 Nov 2023 | CNY | 13.26 | 13.48 | 13.18 | 13.38 | 13.38 | +0.07 (+0.53%) | 1,981,030 |
22 Nov 2023 | CNY | 13.21 | 13.39 | 13.21 | 13.31 | 13.31 | +0.03 (+0.23%) | 1,490,030 |
21 Nov 2023 | CNY | 13.35 | 13.42 | 13.24 | 13.28 | 13.28 | -0.05 (-0.38%) | 2,055,580 |
20 Nov 2023 | CNY | 13.92 | 13.92 | 13.27 | 13.33 | 13.33 | -0.55 (-3.96%) | 4,185,210 |
17 Nov 2023 | CNY | 13.51 | 13.9 | 13.35 | 13.88 | 13.88 | +0.45 (+3.35%) | 3,305,560 |
16 Nov 2023 | CNY | 13.47 | 13.48 | 13.34 | 13.43 | 13.43 | +0.02 (+0.15%) | 804,880 |
15 Nov 2023 | CNY | 13.48 | 13.49 | 13.21 | 13.41 | 13.41 | +0.07 (+0.52%) | 1,037,940 |
14 Nov 2023 | CNY | 13.44 | 13.5 | 13.31 | 13.34 | 13.34 | -0.11 (-0.82%) | 969,760 |
13 Nov 2023 | CNY | 13.34 | 13.45 | 13.17 | 13.45 | 13.45 | +0.08 (+0.60%) | 1,368,230 |
10 Nov 2023 | CNY | 13.52 | 13.53 | 13.33 | 13.37 | 13.37 | -0.18 (-1.33%) | 1,308,600 |
9 Nov 2023 | CNY | 13.57 | 13.67 | 13.47 | 13.55 | 13.55 | -0.07 (-0.51%) | 1,123,640 |
8 Nov 2023 | CNY | 13.59 | 13.7 | 13.54 | 13.62 | 13.62 | +0.01 (+0.07%) | 989,380 |
7 Nov 2023 | CNY | 13.63 | 13.78 | 13.58 | 13.61 | 13.61 | -0.1 (-0.73%) | 1,611,300 |
6 Nov 2023 | CNY | 13.71 | 13.92 | 13.55 | 13.71 | 13.71 | +0.01 (+0.07%) | 1,669,000 |
3 Nov 2023 | CNY | 13.65 | 13.79 | 13.61 | 13.7 | 13.7 | +0.05 (+0.37%) | 1,302,100 |
2 Nov 2023 | CNY | 13.75 | 13.95 | 13.6 | 13.65 | 13.65 | -0.19 (-1.37%) | 1,841,360 |
1 Nov 2023 | CNY | 13.8 | 13.93 | 13.65 | 13.84 | 13.84 | -0.01 (-0.07%) | 1,549,000 |
31 Oct 2023 | CNY | 13.95 | 13.95 | 13.67 | 13.85 | 13.85 | -0.14 (-1.00%) | 1,686,700 |
30 Oct 2023 | CNY | 14.39 | 14.39 | 13.5 | 13.99 | 13.99 | -0.31 (-2.17%) | 5,031,320 |
27 Oct 2023 | CNY | 13.33 | 14.5 | 13.25 | 14.3 | 14.3 | +0.91 (+6.80%) | 5,083,910 |
26 Oct 2023 | CNY | 13.24 | 13.42 | 13.2 | 13.39 | 13.39 | +0.05 (+0.37%) | 2,198,900 |
25 Oct 2023 | CNY | 14.23 | 14.37 | 13.08 | 13.34 | 13.34 | -0.89 (-6.25%) | 5,882,070 |
24 Oct 2023 | CNY | 14.29 | 14.3 | 13.66 | 14.23 | 14.23 | +0.41 (+2.97%) | 2,243,620 |
23 Oct 2023 | CNY | 14.04 | 14.2 | 13.68 | 13.82 | 13.82 | -0.35 (-2.47%) | 1,946,760 |
20 Oct 2023 | CNY | 14.03 | 14.3 | 14.03 | 14.17 | 14.17 | +0.1 (+0.71%) | 1,753,370 |
19 Oct 2023 | CNY | 14.39 | 14.39 | 14.05 | 14.07 | 14.07 | -0.29 (-2.02%) | 2,203,100 |
18 Oct 2023 | CNY | 14.46 | 14.55 | 14.3 | 14.36 | 14.36 | -0.12 (-0.83%) | 2,105,200 |
17 Oct 2023 | CNY | 14.36 | 14.63 | 14.36 | 14.48 | 14.48 | +0.12 (+0.84%) | 1,713,550 |