Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 14.15 | 14.28 | 13.89 | 13.96 | 13.96 | -0.02 (-0.14%) | 11,490,130 |
13 Oct 2023 | CNY | 14.17 | 14.18 | 13.93 | 13.98 | 13.98 | -0.26 (-1.83%) | 9,368,920 |
12 Oct 2023 | CNY | 14.06 | 14.28 | 14.04 | 14.24 | 14.24 | +0.26 (+1.86%) | 10,750,930 |
11 Oct 2023 | CNY | 14.02 | 14.15 | 13.95 | 13.98 | 13.98 | 0.0 (0.0%) | 9,810,010 |
10 Oct 2023 | CNY | 14.04 | 14.12 | 13.92 | 13.98 | 13.98 | -0.06 (-0.43%) | 11,618,020 |
9 Oct 2023 | CNY | 14.18 | 14.19 | 13.84 | 14.04 | 14.04 | -0.29 (-2.02%) | 17,274,790 |
28 Sep 2023 | CNY | 14.31 | 14.44 | 14.29 | 14.33 | 14.33 | +0.03 (+0.21%) | 8,571,930 |
27 Sep 2023 | CNY | 14.24 | 14.48 | 14.21 | 14.3 | 14.3 | -0.04 (-0.28%) | 7,525,100 |
26 Sep 2023 | CNY | 14.45 | 14.56 | 14.33 | 14.34 | 14.34 | -0.16 (-1.10%) | 8,097,490 |
25 Sep 2023 | CNY | 14.84 | 14.88 | 14.47 | 14.5 | 14.5 | -0.12 (-0.82%) | 12,167,900 |
22 Sep 2023 | CNY | 14.4 | 14.65 | 14.31 | 14.62 | 14.62 | +0.06 (+0.41%) | 13,669,300 |
21 Sep 2023 | CNY | 14.64 | 14.72 | 14.51 | 14.56 | 14.56 | -0.17 (-1.15%) | 10,059,430 |
20 Sep 2023 | CNY | 14.9 | 14.98 | 14.64 | 14.73 | 14.73 | +0.02 (+0.14%) | 9,093,410 |
19 Sep 2023 | CNY | 14.77 | 14.87 | 14.65 | 14.71 | 14.71 | -0.16 (-1.08%) | 10,276,600 |
18 Sep 2023 | CNY | 14.82 | 14.9 | 14.56 | 14.87 | 14.87 | +0.04 (+0.27%) | 13,159,870 |
15 Sep 2023 | CNY | 14.84 | 15 | 14.73 | 14.83 | 14.83 | +0.01 (+0.07%) | 15,015,160 |
14 Sep 2023 | CNY | 14.59 | 14.95 | 14.53 | 14.82 | 14.82 | +0.29 (+2.00%) | 14,967,860 |
13 Sep 2023 | CNY | 14.64 | 14.72 | 14.42 | 14.53 | 14.53 | -0.15 (-1.02%) | 9,684,190 |
12 Sep 2023 | CNY | 14.73 | 14.83 | 14.66 | 14.68 | 14.68 | -0.09 (-0.61%) | 9,458,640 |
11 Sep 2023 | CNY | 14.4 | 14.91 | 14.36 | 14.77 | 14.77 | +0.33 (+2.29%) | 12,978,020 |
8 Sep 2023 | CNY | 14.6 | 14.7 | 14.41 | 14.44 | 14.44 | -0.25 (-1.70%) | 10,717,320 |
7 Sep 2023 | CNY | 15 | 15.01 | 14.66 | 14.69 | 14.69 | -0.33 (-2.20%) | 15,131,240 |
6 Sep 2023 | CNY | 14.93 | 15.07 | 14.86 | 15.02 | 15.02 | +0.02 (+0.13%) | 14,083,440 |
5 Sep 2023 | CNY | 14.91 | 15.05 | 14.77 | 15 | 15 | +0.17 (+1.15%) | 23,479,740 |
4 Sep 2023 | CNY | 14.43 | 14.94 | 14.42 | 14.83 | 14.83 | +0.5 (+3.49%) | 28,630,050 |
1 Sep 2023 | CNY | 14.01 | 14.46 | 13.94 | 14.33 | 14.33 | +0.33 (+2.36%) | 22,638,730 |
31 Aug 2023 | CNY | 14.23 | 14.32 | 13.89 | 14 | 14 | -0.11 (-0.78%) | 16,675,890 |
30 Aug 2023 | CNY | 14.26 | 14.38 | 14.07 | 14.11 | 14.11 | -0.09 (-0.63%) | 15,723,020 |
29 Aug 2023 | CNY | 13.98 | 14.26 | 13.91 | 14.2 | 14.2 | +0.2 (+1.43%) | 17,444,110 |
28 Aug 2023 | CNY | 14.73 | 14.74 | 13.9 | 14 | 14 | -0.06 (-0.43%) | 25,935,260 |