Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 14.65 | 14.79 | 14.45 | 14.58 | 14.58 | +0.01 (+0.07%) | 2,420,000 |
25 Sep 2023 | CNY | 14.87 | 14.96 | 14.51 | 14.57 | 14.57 | -0.37 (-2.48%) | 3,032,500 |
22 Sep 2023 | CNY | 14.51 | 14.95 | 14.41 | 14.94 | 14.94 | +0.42 (+2.89%) | 3,655,700 |
21 Sep 2023 | CNY | 14.76 | 14.85 | 14.48 | 14.52 | 14.52 | -0.25 (-1.69%) | 3,604,280 |
20 Sep 2023 | CNY | 15.21 | 15.28 | 14.75 | 14.77 | 14.77 | -0.74 (-4.77%) | 6,367,602 |
19 Sep 2023 | CNY | 16.04 | 16.16 | 15.46 | 15.51 | 15.51 | -0.74 (-4.55%) | 6,296,700 |
18 Sep 2023 | CNY | 15.72 | 16.45 | 15.71 | 16.25 | 16.25 | +0.56 (+3.57%) | 7,924,400 |
15 Sep 2023 | CNY | 15.59 | 15.88 | 15.45 | 15.69 | 15.69 | +0.2 (+1.29%) | 4,346,514 |
14 Sep 2023 | CNY | 15.9 | 15.99 | 15.3 | 15.49 | 15.49 | -0.4 (-2.52%) | 5,033,400 |
13 Sep 2023 | CNY | 16.02 | 16.19 | 15.77 | 15.89 | 15.89 | -0.2 (-1.24%) | 3,764,500 |
12 Sep 2023 | CNY | 16.31 | 16.38 | 16.04 | 16.09 | 16.09 | -0.31 (-1.89%) | 4,674,200 |
11 Sep 2023 | CNY | 16.17 | 16.59 | 16.05 | 16.4 | 16.4 | +0.21 (+1.30%) | 5,224,200 |
8 Sep 2023 | CNY | 16.06 | 16.35 | 15.91 | 16.19 | 16.19 | +0.1 (+0.62%) | 5,523,280 |
7 Sep 2023 | CNY | 16.05 | 16.39 | 16 | 16.09 | 16.09 | +0.01 (+0.06%) | 5,194,115 |
6 Sep 2023 | CNY | 16.01 | 16.16 | 15.85 | 16.08 | 16.08 | +0.01 (+0.06%) | 2,489,213 |
5 Sep 2023 | CNY | 16.04 | 16.22 | 15.89 | 16.07 | 16.07 | +0.02 (+0.12%) | 2,626,213 |
4 Sep 2023 | CNY | 15.75 | 16.05 | 15.74 | 16.05 | 16.05 | +0.34 (+2.16%) | 3,790,413 |
1 Sep 2023 | CNY | 15.65 | 15.8 | 15.55 | 15.71 | 15.71 | +0.08 (+0.51%) | 3,117,302 |
31 Aug 2023 | CNY | 15.99 | 15.99 | 15.5 | 15.63 | 15.63 | -0.38 (-2.37%) | 4,088,113 |
30 Aug 2023 | CNY | 15.75 | 16.13 | 15.67 | 16.01 | 16.01 | +0.21 (+1.33%) | 3,489,400 |
29 Aug 2023 | CNY | 15.36 | 15.81 | 15.25 | 15.8 | 15.8 | +0.44 (+2.86%) | 3,092,400 |
28 Aug 2023 | CNY | 15.93 | 15.98 | 15.3 | 15.36 | 15.36 | +0.26 (+1.72%) | 3,200,600 |
25 Aug 2023 | CNY | 15.38 | 15.53 | 15 | 15.1 | 15.1 | -0.39 (-2.52%) | 2,396,400 |
24 Aug 2023 | CNY | 15.26 | 15.64 | 15.26 | 15.49 | 15.49 | +0.27 (+1.77%) | 2,489,000 |
23 Aug 2023 | CNY | 15.42 | 15.52 | 15.15 | 15.22 | 15.22 | -0.3 (-1.93%) | 2,404,800 |
22 Aug 2023 | CNY | 15.43 | 15.59 | 15.19 | 15.52 | 15.52 | +0.19 (+1.24%) | 2,303,000 |
21 Aug 2023 | CNY | 15.43 | 15.61 | 15.28 | 15.33 | 15.33 | -0.1 (-0.65%) | 1,702,200 |
18 Aug 2023 | CNY | 15.9 | 16 | 15.37 | 15.43 | 15.43 | -0.54 (-3.38%) | 2,492,800 |
17 Aug 2023 | CNY | 15.57 | 15.98 | 15.44 | 15.97 | 15.97 | +0.3 (+1.91%) | 2,506,900 |
16 Aug 2023 | CNY | 15.98 | 15.98 | 15.62 | 15.67 | 15.67 | -0.2 (-1.26%) | 2,176,800 |