Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 13.59 | 13.67 | 13.37 | 13.41 | 13.41 | -0.17 (-1.25%) | 1,257,243 |
8 Nov 2023 | CNY | 13.69 | 13.69 | 13.51 | 13.58 | 13.58 | -0.04 (-0.29%) | 1,052,999 |
7 Nov 2023 | CNY | 13.57 | 13.67 | 13.49 | 13.62 | 13.62 | +0.05 (+0.37%) | 951,039 |
6 Nov 2023 | CNY | 13.48 | 13.59 | 13.37 | 13.57 | 13.57 | +0.21 (+1.57%) | 1,362,008 |
3 Nov 2023 | CNY | 13.38 | 13.51 | 13.3 | 13.36 | 13.36 | +0.06 (+0.45%) | 1,023,884 |
2 Nov 2023 | CNY | 13.49 | 13.5 | 13.3 | 13.3 | 13.3 | -0.11 (-0.82%) | 896,643 |
1 Nov 2023 | CNY | 13.4 | 13.49 | 13.25 | 13.41 | 13.41 | +0.01 (+0.07%) | 861,508 |
31 Oct 2023 | CNY | 13.38 | 13.47 | 13.3 | 13.4 | 13.4 | -0.02 (-0.15%) | 990,576 |
30 Oct 2023 | CNY | 13.31 | 13.48 | 13.28 | 13.42 | 13.42 | +0.09 (+0.68%) | 1,454,114 |
27 Oct 2023 | CNY | 13.07 | 13.39 | 13.07 | 13.33 | 13.33 | +0.15 (+1.14%) | 1,105,700 |
26 Oct 2023 | CNY | 13.16 | 13.26 | 13.08 | 13.18 | 13.18 | -0.04 (-0.30%) | 907,284 |
25 Oct 2023 | CNY | 13.02 | 13.3 | 12.95 | 13.22 | 13.22 | +0.29 (+2.24%) | 1,487,478 |
24 Oct 2023 | CNY | 12.64 | 12.96 | 12.55 | 12.93 | 12.93 | +0.36 (+2.86%) | 1,180,744 |
23 Oct 2023 | CNY | 13.01 | 13.01 | 12.48 | 12.57 | 12.57 | -0.35 (-2.71%) | 1,520,022 |
20 Oct 2023 | CNY | 13.05 | 13.11 | 12.9 | 12.92 | 12.92 | -0.13 (-1.00%) | 921,241 |
19 Oct 2023 | CNY | 13.1 | 13.31 | 12.98 | 13.05 | 13.05 | -0.05 (-0.38%) | 1,180,667 |
18 Oct 2023 | CNY | 13.36 | 13.36 | 13.1 | 13.1 | 13.1 | -0.26 (-1.95%) | 1,214,047 |
17 Oct 2023 | CNY | 13.33 | 13.44 | 13.24 | 13.36 | 13.36 | +0.06 (+0.45%) | 1,261,165 |
16 Oct 2023 | CNY | 13.37 | 13.38 | 13.18 | 13.3 | 13.3 | -0.02 (-0.15%) | 1,092,972 |
13 Oct 2023 | CNY | 13.79 | 13.79 | 13.23 | 13.32 | 13.32 | -0.47 (-3.41%) | 2,851,939 |
12 Oct 2023 | CNY | 13.82 | 13.84 | 13.63 | 13.79 | 13.79 | +0.1 (+0.73%) | 1,525,990 |
11 Oct 2023 | CNY | 13.8 | 13.88 | 13.66 | 13.69 | 13.69 | -0.07 (-0.51%) | 1,327,651 |
10 Oct 2023 | CNY | 13.9 | 14.07 | 13.75 | 13.76 | 13.76 | -0.14 (-1.01%) | 1,395,030 |
9 Oct 2023 | CNY | 14.09 | 14.09 | 13.85 | 13.9 | 13.9 | -0.14 (-1.00%) | 1,341,667 |
28 Sep 2023 | CNY | 14.05 | 14.14 | 13.95 | 14.04 | 14.04 | +0.08 (+0.57%) | 1,245,008 |
27 Sep 2023 | CNY | 13.93 | 14.06 | 13.85 | 13.96 | 13.96 | +0.03 (+0.22%) | 1,132,071 |
26 Sep 2023 | CNY | 14.04 | 14.06 | 13.91 | 13.93 | 13.93 | -0.11 (-0.78%) | 1,051,185 |
25 Sep 2023 | CNY | 14.09 | 14.17 | 13.94 | 14.04 | 14.04 | 0.0 (0.0%) | 1,632,746 |
22 Sep 2023 | CNY | 13.8 | 14.06 | 13.77 | 14.04 | 14.04 | +0.12 (+0.86%) | 1,471,262 |
21 Sep 2023 | CNY | 13.86 | 13.99 | 13.69 | 13.92 | 13.92 | -0.03 (-0.22%) | 1,558,030 |