Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 15.14 | 15.14 | 14.96 | 15.08 | 15.08 | +0.06 (+0.40%) | 2,388,949 |
17 Nov 2023 | CNY | 14.96 | 15.09 | 14.89 | 15.02 | 15.02 | +0.13 (+0.87%) | 2,252,436 |
16 Nov 2023 | CNY | 15.01 | 15.19 | 14.88 | 14.89 | 14.89 | -0.16 (-1.06%) | 2,296,610 |
15 Nov 2023 | CNY | 15.09 | 15.22 | 15.02 | 15.05 | 15.05 | +0.03 (+0.20%) | 2,554,965 |
14 Nov 2023 | CNY | 14.78 | 15.07 | 14.67 | 15.02 | 15.02 | +0.24 (+1.62%) | 3,242,303 |
13 Nov 2023 | CNY | 14.81 | 15 | 14.68 | 14.78 | 14.78 | 0.0 (0.0%) | 2,958,317 |
10 Nov 2023 | CNY | 14.72 | 14.9 | 14.64 | 14.78 | 14.78 | -0.02 (-0.14%) | 1,479,311 |
9 Nov 2023 | CNY | 14.95 | 15.04 | 14.76 | 14.8 | 14.8 | -0.17 (-1.14%) | 2,027,854 |
8 Nov 2023 | CNY | 14.96 | 15.1 | 14.89 | 14.97 | 14.97 | -0.04 (-0.27%) | 2,517,502 |
7 Nov 2023 | CNY | 14.91 | 15.15 | 14.78 | 15.01 | 15.01 | +0.11 (+0.74%) | 3,886,794 |
6 Nov 2023 | CNY | 14.33 | 15.05 | 14.32 | 14.9 | 14.9 | +0.64 (+4.49%) | 5,743,934 |
3 Nov 2023 | CNY | 13.89 | 14.34 | 13.88 | 14.26 | 14.26 | +0.36 (+2.59%) | 3,927,998 |
2 Nov 2023 | CNY | 14.07 | 14.16 | 13.84 | 13.9 | 13.9 | -0.17 (-1.21%) | 2,910,360 |
1 Nov 2023 | CNY | 14.22 | 14.23 | 13.96 | 14.07 | 14.07 | -0.03 (-0.21%) | 2,867,733 |
31 Oct 2023 | CNY | 14.41 | 14.51 | 14.02 | 14.1 | 14.1 | -0.27 (-1.88%) | 3,654,484 |
30 Oct 2023 | CNY | 13.82 | 14.43 | 13.67 | 14.37 | 14.37 | +0.45 (+3.23%) | 5,533,536 |
27 Oct 2023 | CNY | 14.29 | 14.31 | 13.72 | 13.92 | 13.92 | -0.49 (-3.40%) | 7,515,526 |
26 Oct 2023 | CNY | 14.39 | 14.47 | 14.16 | 14.41 | 14.41 | -0.04 (-0.28%) | 1,564,792 |
25 Oct 2023 | CNY | 14.26 | 14.54 | 14.22 | 14.45 | 14.45 | +0.25 (+1.76%) | 2,114,732 |
24 Oct 2023 | CNY | 13.71 | 14.24 | 13.54 | 14.2 | 14.2 | +0.5 (+3.65%) | 2,474,335 |
23 Oct 2023 | CNY | 13.93 | 14.35 | 13.66 | 13.7 | 13.7 | -0.55 (-3.86%) | 2,237,201 |
20 Oct 2023 | CNY | 14.5 | 14.66 | 14.25 | 14.25 | 14.25 | -0.24 (-1.66%) | 1,485,635 |
19 Oct 2023 | CNY | 14.58 | 14.83 | 14.45 | 14.49 | 14.49 | -0.09 (-0.62%) | 1,660,870 |
18 Oct 2023 | CNY | 14.9 | 14.9 | 14.52 | 14.58 | 14.58 | -0.23 (-1.55%) | 1,492,187 |
17 Oct 2023 | CNY | 14.87 | 14.94 | 14.75 | 14.81 | 14.81 | -0.09 (-0.60%) | 1,779,221 |
16 Oct 2023 | CNY | 15.15 | 15.15 | 14.77 | 14.9 | 14.9 | -0.21 (-1.39%) | 2,577,669 |
13 Oct 2023 | CNY | 14.96 | 15.16 | 14.85 | 15.11 | 15.11 | +0.13 (+0.87%) | 2,186,618 |
12 Oct 2023 | CNY | 14.73 | 15.03 | 14.73 | 14.98 | 14.98 | +0.18 (+1.22%) | 2,409,098 |
11 Oct 2023 | CNY | 14.63 | 14.87 | 14.52 | 14.8 | 14.8 | +0.22 (+1.51%) | 2,367,829 |
10 Oct 2023 | CNY | 14.54 | 14.64 | 14.42 | 14.58 | 14.58 | +0.06 (+0.41%) | 1,653,599 |