Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | CNY | 14.34 | 14.53 | 14.21 | 14.28 | 14.28 | -0.03 (-0.21%) | 1,583,542 |
15 Nov 2023 | CNY | 14.54 | 14.59 | 14.3 | 14.31 | 14.31 | -0.14 (-0.97%) | 1,465,634 |
14 Nov 2023 | CNY | 14.32 | 14.54 | 14.15 | 14.45 | 14.45 | +0.21 (+1.47%) | 2,225,142 |
13 Nov 2023 | CNY | 13.88 | 14.32 | 13.78 | 14.24 | 14.24 | +0.56 (+4.09%) | 2,867,282 |
10 Nov 2023 | CNY | 13.92 | 13.92 | 13.65 | 13.68 | 13.68 | -0.14 (-1.01%) | 1,047,686 |
9 Nov 2023 | CNY | 13.88 | 14.1 | 13.73 | 13.82 | 13.82 | -0.11 (-0.79%) | 1,821,754 |
8 Nov 2023 | CNY | 13.65 | 14.04 | 13.63 | 13.93 | 13.93 | +0.26 (+1.90%) | 2,376,190 |
7 Nov 2023 | CNY | 13.59 | 13.7 | 13.45 | 13.67 | 13.67 | +0.05 (+0.37%) | 1,464,322 |
6 Nov 2023 | CNY | 13.44 | 13.62 | 13.36 | 13.62 | 13.62 | +0.36 (+2.71%) | 1,960,474 |
3 Nov 2023 | CNY | 13.1 | 13.45 | 13.05 | 13.26 | 13.26 | +0.2 (+1.53%) | 1,338,031 |
2 Nov 2023 | CNY | 13.28 | 13.4 | 13.06 | 13.06 | 13.06 | -0.2 (-1.51%) | 1,052,461 |
1 Nov 2023 | CNY | 13.25 | 13.4 | 13.15 | 13.26 | 13.26 | +0.05 (+0.38%) | 1,113,450 |
31 Oct 2023 | CNY | 13.24 | 13.38 | 13.1 | 13.21 | 13.21 | 0.0 (0.0%) | 1,242,152 |
30 Oct 2023 | CNY | 13.06 | 13.29 | 12.96 | 13.21 | 13.21 | +0.18 (+1.38%) | 1,634,023 |
27 Oct 2023 | CNY | 13 | 13.13 | 12.82 | 13.03 | 13.03 | +0.03 (+0.23%) | 1,634,662 |
26 Oct 2023 | CNY | 12.8 | 13.09 | 12.8 | 13 | 13 | +0.06 (+0.46%) | 1,269,829 |
25 Oct 2023 | CNY | 12.66 | 13.16 | 12.6 | 12.94 | 12.94 | +0.18 (+1.41%) | 1,970,608 |
24 Oct 2023 | CNY | 12.29 | 12.8 | 12.18 | 12.76 | 12.76 | +0.5 (+4.08%) | 1,880,476 |
23 Oct 2023 | CNY | 12.68 | 12.68 | 12.19 | 12.26 | 12.26 | -0.42 (-3.31%) | 1,520,111 |
20 Oct 2023 | CNY | 12.95 | 13.1 | 12.65 | 12.68 | 12.68 | -0.28 (-2.16%) | 1,626,090 |
19 Oct 2023 | CNY | 12.92 | 13.45 | 12.92 | 12.96 | 12.96 | -0.02 (-0.15%) | 1,537,635 |
18 Oct 2023 | CNY | 13.26 | 13.26 | 12.88 | 12.98 | 12.98 | -0.26 (-1.96%) | 1,311,620 |
17 Oct 2023 | CNY | 13.34 | 13.4 | 13.16 | 13.24 | 13.24 | -0.01 (-0.08%) | 1,060,744 |
16 Oct 2023 | CNY | 13.3 | 13.34 | 13.15 | 13.25 | 13.25 | -0.06 (-0.45%) | 1,342,987 |
13 Oct 2023 | CNY | 13.44 | 13.44 | 13.25 | 13.31 | 13.31 | -0.2 (-1.48%) | 1,400,072 |
12 Oct 2023 | CNY | 13.57 | 13.63 | 13.41 | 13.51 | 13.51 | -0.03 (-0.22%) | 1,561,016 |
11 Oct 2023 | CNY | 13.78 | 13.78 | 13.32 | 13.54 | 13.54 | -0.01 (-0.07%) | 1,476,934 |
10 Oct 2023 | CNY | 13.53 | 13.63 | 13.39 | 13.55 | 13.55 | +0.12 (+0.89%) | 1,646,198 |
9 Oct 2023 | CNY | 13.54 | 13.59 | 13.36 | 13.43 | 13.43 | -0.07 (-0.52%) | 1,864,640 |
28 Sep 2023 | CNY | 13.35 | 13.55 | 13.3 | 13.5 | 13.5 | +0.22 (+1.66%) | 1,475,204 |