Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 14.94 | 14.94 | 14.58 | 14.59 | 14.59 | -0.31 (-2.08%) | 5,006,300 |
19 Sep 2023 | CNY | 15.1 | 15.15 | 14.73 | 14.9 | 14.9 | -0.39 (-2.55%) | 7,392,174 |
18 Sep 2023 | CNY | 15.68 | 15.92 | 15.2 | 15.29 | 15.29 | -0.96 (-5.91%) | 14,790,634 |
15 Sep 2023 | CNY | 15.46 | 16.72 | 15.4 | 16.25 | 16.25 | +0.89 (+5.79%) | 14,867,342 |
14 Sep 2023 | CNY | 15.37 | 15.43 | 15.2 | 15.36 | 15.36 | -0.04 (-0.26%) | 2,005,700 |
13 Sep 2023 | CNY | 15.55 | 15.62 | 15.25 | 15.4 | 15.4 | -0.2 (-1.28%) | 3,335,700 |
12 Sep 2023 | CNY | 15.68 | 15.75 | 15.54 | 15.6 | 15.6 | -0.1 (-0.64%) | 2,535,816 |
11 Sep 2023 | CNY | 15.63 | 15.87 | 15.44 | 15.7 | 15.7 | -0.01 (-0.06%) | 5,113,600 |
8 Sep 2023 | CNY | 15.67 | 15.85 | 15.55 | 15.71 | 15.71 | +0.06 (+0.38%) | 2,962,740 |
7 Sep 2023 | CNY | 15.99 | 16.28 | 15.63 | 15.65 | 15.65 | -0.25 (-1.57%) | 5,073,700 |
6 Sep 2023 | CNY | 15.45 | 15.97 | 15.4 | 15.9 | 15.9 | +0.4 (+2.58%) | 4,175,400 |
5 Sep 2023 | CNY | 15.48 | 15.54 | 15.38 | 15.5 | 15.5 | -0.05 (-0.32%) | 3,506,383 |
4 Sep 2023 | CNY | 15.5 | 15.68 | 15.37 | 15.55 | 15.55 | +0.06 (+0.39%) | 3,868,800 |
1 Sep 2023 | CNY | 15.69 | 15.69 | 15.38 | 15.49 | 15.49 | -0.16 (-1.02%) | 2,638,600 |
31 Aug 2023 | CNY | 15.65 | 15.98 | 15.62 | 15.65 | 15.65 | -0.11 (-0.70%) | 3,802,700 |
30 Aug 2023 | CNY | 15.34 | 15.85 | 15.32 | 15.76 | 15.76 | +0.16 (+1.03%) | 5,599,182 |
29 Aug 2023 | CNY | 15.03 | 15.6 | 15.03 | 15.6 | 15.6 | +0.43 (+2.83%) | 5,104,548 |
28 Aug 2023 | CNY | 15.51 | 15.54 | 14.98 | 15.17 | 15.17 | +0.43 (+2.92%) | 4,898,430 |
25 Aug 2023 | CNY | 14.82 | 15.05 | 14.66 | 14.74 | 14.74 | -0.08 (-0.54%) | 3,583,460 |
24 Aug 2023 | CNY | 14.75 | 15.01 | 14.58 | 14.82 | 14.82 | +0.22 (+1.51%) | 3,255,870 |
23 Aug 2023 | CNY | 15.06 | 15.07 | 14.5 | 14.6 | 14.6 | -0.46 (-3.05%) | 3,061,090 |
22 Aug 2023 | CNY | 14.92 | 15.1 | 14.75 | 15.06 | 15.06 | +0.08 (+0.53%) | 3,121,889 |
21 Aug 2023 | CNY | 15.37 | 15.47 | 14.98 | 14.98 | 14.98 | -0.4 (-2.60%) | 3,103,197 |
18 Aug 2023 | CNY | 15.44 | 15.61 | 15.28 | 15.38 | 15.38 | -0.07 (-0.45%) | 3,904,701 |
17 Aug 2023 | CNY | 14.85 | 15.49 | 14.69 | 15.45 | 15.45 | +0.52 (+3.48%) | 4,773,660 |
16 Aug 2023 | CNY | 15.04 | 15.13 | 14.91 | 14.93 | 14.93 | -0.21 (-1.39%) | 2,743,900 |
15 Aug 2023 | CNY | 15.25 | 15.56 | 15.01 | 15.14 | 15.14 | -0.19 (-1.24%) | 3,467,229 |
14 Aug 2023 | CNY | 15.25 | 15.37 | 14.95 | 15.33 | 15.33 | -0.02 (-0.13%) | 3,821,785 |
11 Aug 2023 | CNY | 15.45 | 15.68 | 15.35 | 15.35 | 15.35 | -0.08 (-0.52%) | 4,990,342 |
10 Aug 2023 | CNY | 15.3 | 15.6 | 15.27 | 15.43 | 15.43 | +0.01 (+0.06%) | 3,460,187 |