Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 14.36 | 14.94 | 14.07 | 14.7 | 14.7 | +0.7 (+5%) | 41,999,424 |
26 Sep 2024 | CNY | 13.6 | 14 | 13.53 | 14 | 14 | +0.42 (+3.09%) | 8,799,900 |
25 Sep 2024 | CNY | 13.66 | 13.96 | 13.57 | 13.58 | 13.58 | -0.01 (-0.07%) | 11,344,600 |
24 Sep 2024 | CNY | 13.07 | 13.59 | 13.01 | 13.59 | 13.59 | +0.52 (+3.98%) | 8,625,411 |
23 Sep 2024 | CNY | 12.96 | 13.11 | 12.9 | 13.07 | 13.07 | +0.1 (+0.77%) | 4,473,540 |
20 Sep 2024 | CNY | 13.16 | 13.2 | 12.79 | 12.97 | 12.97 | -0.22 (-1.67%) | 5,386,000 |
19 Sep 2024 | CNY | 13.13 | 13.3 | 13.02 | 13.19 | 13.19 | +0.2 (+1.54%) | 6,365,100 |
18 Sep 2024 | CNY | 12.79 | 13.05 | 12.71 | 12.99 | 12.99 | +0.2 (+1.56%) | 3,481,620 |
13 Sep 2024 | CNY | 12.87 | 13.04 | 12.78 | 12.79 | 12.79 | -0.12 (-0.93%) | 2,958,500 |
12 Sep 2024 | CNY | 12.99 | 13.14 | 12.9 | 12.91 | 12.91 | -0.04 (-0.31%) | 2,946,100 |
11 Sep 2024 | CNY | 13 | 13.04 | 12.9 | 12.95 | 12.95 | -0.09 (-0.69%) | 2,673,900 |
10 Sep 2024 | CNY | 13.03 | 13.11 | 12.76 | 13.04 | 13.04 | 0.0 (0.0%) | 4,251,800 |
9 Sep 2024 | CNY | 12.95 | 13.13 | 12.88 | 13.04 | 13.04 | +0.02 (+0.15%) | 4,225,841 |
6 Sep 2024 | CNY | 13.5 | 13.52 | 13 | 13.02 | 13.02 | -0.44 (-3.27%) | 7,710,500 |
5 Sep 2024 | CNY | 13.56 | 13.66 | 13.4 | 13.46 | 13.46 | -0.09 (-0.66%) | 5,245,102 |
4 Sep 2024 | CNY | 13.57 | 13.76 | 13.49 | 13.55 | 13.55 | -0.2 (-1.45%) | 5,227,402 |
3 Sep 2024 | CNY | 13.44 | 13.85 | 13.41 | 13.75 | 13.75 | +0.31 (+2.31%) | 7,179,400 |
2 Sep 2024 | CNY | 14.11 | 14.17 | 13.41 | 13.44 | 13.44 | -0.73 (-5.15%) | 10,557,700 |
30 Aug 2024 | CNY | 13.88 | 14.51 | 13.76 | 14.17 | 14.17 | +0.29 (+2.09%) | 13,071,234 |
29 Aug 2024 | CNY | 13.7 | 14.04 | 13.44 | 13.88 | 13.88 | +0.24 (+1.76%) | 9,814,955 |
28 Aug 2024 | CNY | 13.36 | 13.85 | 13.35 | 13.64 | 13.64 | +0.25 (+1.87%) | 7,677,700 |
27 Aug 2024 | CNY | 13.78 | 13.79 | 13.32 | 13.39 | 13.39 | -0.41 (-2.97%) | 6,920,200 |
26 Aug 2024 | CNY | 13.98 | 14.11 | 13.7 | 13.8 | 13.8 | -0.19 (-1.36%) | 5,547,602 |
23 Aug 2024 | CNY | 13.95 | 14.08 | 13.63 | 13.99 | 13.99 | -0.01 (-0.07%) | 9,635,820 |
22 Aug 2024 | CNY | 13.97 | 14.11 | 13.65 | 14 | 14 | +0.01 (+0.07%) | 10,427,740 |
21 Aug 2024 | CNY | 14.45 | 14.55 | 13.89 | 13.99 | 13.99 | -0.8 (-5.41%) | 17,615,217 |
20 Aug 2024 | CNY | 16.01 | 16.09 | 14.37 | 14.79 | 14.79 | -1.18 (-7.39%) | 26,165,217 |
19 Aug 2024 | CNY | 15.86 | 16.15 | 15.72 | 15.97 | 15.97 | +0.1 (+0.63%) | 8,840,400 |
16 Aug 2024 | CNY | 16.1 | 16.17 | 15.82 | 15.87 | 15.87 | -0.24 (-1.49%) | 10,029,400 |
15 Aug 2024 | CNY | 15.49 | 16.21 | 15.35 | 16.11 | 16.11 | +0.78 (+5.09%) | 17,735,275 |