Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 15.15 | 15.55 | 14.95 | 15.1 | 15.1 | +0.08 (+0.53%) | 26,201,221 |
27 Sep 2023 | CNY | 14.98 | 15.23 | 14.89 | 15.02 | 15.02 | +0.06 (+0.40%) | 22,016,913 |
26 Sep 2023 | CNY | 14.55 | 15.26 | 14.49 | 14.96 | 14.96 | +0.35 (+2.40%) | 40,782,263 |
25 Sep 2023 | CNY | 14.87 | 15.07 | 14.56 | 14.61 | 14.61 | -0.29 (-1.95%) | 39,014,442 |
22 Sep 2023 | CNY | 14.9 | 14.95 | 14.4 | 14.9 | 14.9 | -0.06 (-0.40%) | 51,053,440 |
21 Sep 2023 | CNY | 15.1 | 15.12 | 14.87 | 14.96 | 14.96 | -0.06 (-0.40%) | 18,535,753 |
20 Sep 2023 | CNY | 15.22 | 15.26 | 14.92 | 15.02 | 15.02 | -0.24 (-1.57%) | 20,951,544 |
19 Sep 2023 | CNY | 15.24 | 15.28 | 15.06 | 15.26 | 15.26 | +0.1 (+0.66%) | 22,702,610 |
18 Sep 2023 | CNY | 15.11 | 15.25 | 14.7 | 15.16 | 15.16 | -0.09 (-0.59%) | 33,614,253 |
15 Sep 2023 | CNY | 15.34 | 15.55 | 15.01 | 15.25 | 15.25 | +0.08 (+0.53%) | 40,997,789 |
14 Sep 2023 | CNY | 15.09 | 15.39 | 15.02 | 15.17 | 15.17 | +0.03 (+0.20%) | 27,549,612 |
13 Sep 2023 | CNY | 14.95 | 15.2 | 14.86 | 15.14 | 15.14 | +0.07 (+0.46%) | 31,229,788 |
12 Sep 2023 | CNY | 15.65 | 15.7 | 15.03 | 15.07 | 15.07 | -0.52 (-3.34%) | 41,307,523 |
11 Sep 2023 | CNY | 15.39 | 15.67 | 15.3 | 15.59 | 15.59 | +0.26 (+1.70%) | 43,491,994 |
8 Sep 2023 | CNY | 15.38 | 15.56 | 15.21 | 15.33 | 15.33 | -0.18 (-1.16%) | 18,672,212 |
7 Sep 2023 | CNY | 15.66 | 15.75 | 15.39 | 15.51 | 15.51 | -0.22 (-1.40%) | 28,778,502 |
6 Sep 2023 | CNY | 15.68 | 15.83 | 15.47 | 15.73 | 15.73 | +0.05 (+0.32%) | 33,623,634 |
5 Sep 2023 | CNY | 15.98 | 16.04 | 15.61 | 15.68 | 15.68 | -0.53 (-3.27%) | 41,138,426 |
4 Sep 2023 | CNY | 15.6 | 16.45 | 15.5 | 16.21 | 16.21 | +0.52 (+3.31%) | 92,842,184 |
1 Sep 2023 | CNY | 14.55 | 15.88 | 14.55 | 15.69 | 15.69 | +1.25 (+8.66%) | 92,004,406 |
31 Aug 2023 | CNY | 14.58 | 14.83 | 14.3 | 14.44 | 14.44 | +0.04 (+0.28%) | 26,191,669 |
30 Aug 2023 | CNY | 14.42 | 14.94 | 14.37 | 14.4 | 14.4 | -0.02 (-0.14%) | 25,031,186 |
29 Aug 2023 | CNY | 14.09 | 14.45 | 14.02 | 14.42 | 14.42 | +0.28 (+1.98%) | 27,063,950 |
28 Aug 2023 | CNY | 14.83 | 14.83 | 13.9 | 14.14 | 14.14 | +0.21 (+1.51%) | 33,532,598 |
25 Aug 2023 | CNY | 14.06 | 14.2 | 13.75 | 13.93 | 13.93 | -0.23 (-1.62%) | 24,903,744 |
24 Aug 2023 | CNY | 14.17 | 14.44 | 14.07 | 14.16 | 14.16 | +0.07 (+0.50%) | 21,102,536 |
23 Aug 2023 | CNY | 14.39 | 14.45 | 13.86 | 14.09 | 14.09 | -0.23 (-1.61%) | 32,617,481 |
22 Aug 2023 | CNY | 14.4 | 14.52 | 14.16 | 14.32 | 14.32 | -0.08 (-0.56%) | 35,267,635 |
21 Aug 2023 | CNY | 14.29 | 14.75 | 14.28 | 14.4 | 14.4 | +0.02 (+0.14%) | 17,976,011 |
18 Aug 2023 | CNY | 14.75 | 14.83 | 14.38 | 14.38 | 14.38 | -0.37 (-2.51%) | 16,682,898 |