Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 13.78 | 13.78 | 13.3 | 13.35 | 13.35 | -0.32 (-2.34%) | 2,488,700 |
20 Sep 2023 | CNY | 13.77 | 13.92 | 13.65 | 13.67 | 13.67 | -0.1 (-0.73%) | 1,463,084 |
19 Sep 2023 | CNY | 13.97 | 13.99 | 13.74 | 13.77 | 13.77 | -0.25 (-1.78%) | 1,347,100 |
18 Sep 2023 | CNY | 13.65 | 14.07 | 13.51 | 14.02 | 14.02 | +0.37 (+2.71%) | 2,505,668 |
15 Sep 2023 | CNY | 13.72 | 13.75 | 13.61 | 13.65 | 13.65 | +0.02 (+0.15%) | 957,900 |
14 Sep 2023 | CNY | 13.78 | 13.87 | 13.59 | 13.63 | 13.63 | -0.18 (-1.30%) | 1,676,822 |
13 Sep 2023 | CNY | 13.95 | 14.18 | 13.74 | 13.81 | 13.81 | -0.21 (-1.50%) | 2,117,374 |
12 Sep 2023 | CNY | 13.89 | 14.04 | 13.8 | 14.02 | 14.02 | +0.14 (+1.01%) | 1,662,671 |
11 Sep 2023 | CNY | 13.85 | 13.94 | 13.68 | 13.88 | 13.88 | +0.07 (+0.51%) | 1,409,271 |
8 Sep 2023 | CNY | 13.76 | 13.91 | 13.74 | 13.81 | 13.81 | 0.0 (0.0%) | 1,695,500 |
7 Sep 2023 | CNY | 14.11 | 14.11 | 13.81 | 13.81 | 13.81 | -0.3 (-2.13%) | 2,328,774 |
6 Sep 2023 | CNY | 14.15 | 14.15 | 14.04 | 14.11 | 14.11 | -0.07 (-0.49%) | 1,501,600 |
5 Sep 2023 | CNY | 14.26 | 14.3 | 14.09 | 14.18 | 14.18 | -0.16 (-1.12%) | 2,065,600 |
4 Sep 2023 | CNY | 14.3 | 14.34 | 14.1 | 14.34 | 14.34 | -0.04 (-0.28%) | 4,010,700 |
1 Sep 2023 | CNY | 14.04 | 14.64 | 14.03 | 14.38 | 14.38 | +0.38 (+2.71%) | 6,024,500 |
31 Aug 2023 | CNY | 13.91 | 14.12 | 13.85 | 14 | 14 | 0.0 (0.0%) | 1,648,542 |
30 Aug 2023 | CNY | 14.11 | 14.24 | 13.94 | 14 | 14 | -0.13 (-0.92%) | 2,116,142 |
29 Aug 2023 | CNY | 14.02 | 14.15 | 13.74 | 14.13 | 14.13 | +0.21 (+1.51%) | 2,681,600 |
28 Aug 2023 | CNY | 14.25 | 14.5 | 13.85 | 13.92 | 13.92 | +0.26 (+1.90%) | 4,294,145 |
25 Aug 2023 | CNY | 13.69 | 13.98 | 13.61 | 13.66 | 13.66 | +0.07 (+0.52%) | 3,476,600 |
24 Aug 2023 | CNY | 13.31 | 13.7 | 13.15 | 13.59 | 13.59 | +0.24 (+1.80%) | 2,557,300 |
23 Aug 2023 | CNY | 13.57 | 13.6 | 13.29 | 13.35 | 13.35 | -0.23 (-1.69%) | 1,758,200 |
22 Aug 2023 | CNY | 13.85 | 14.02 | 13.34 | 13.58 | 13.58 | -0.33 (-2.37%) | 3,226,000 |
21 Aug 2023 | CNY | 13.78 | 14.12 | 13.75 | 13.91 | 13.91 | +0.07 (+0.51%) | 2,341,200 |
18 Aug 2023 | CNY | 13.96 | 14.07 | 13.79 | 13.84 | 13.84 | -0.11 (-0.79%) | 2,327,800 |
17 Aug 2023 | CNY | 13.76 | 13.97 | 13.48 | 13.95 | 13.95 | +0.13 (+0.94%) | 2,377,600 |
16 Aug 2023 | CNY | 13.82 | 14.04 | 13.68 | 13.82 | 13.82 | -0.01 (-0.07%) | 2,078,000 |
15 Aug 2023 | CNY | 14.12 | 14.12 | 13.65 | 13.83 | 13.83 | -0.29 (-2.05%) | 2,979,442 |
14 Aug 2023 | CNY | 14 | 14.2 | 13.94 | 14.12 | 14.12 | -0.04 (-0.28%) | 2,291,000 |
11 Aug 2023 | CNY | 14.6 | 14.75 | 14.1 | 14.16 | 14.16 | -0.43 (-2.95%) | 3,715,518 |