Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 15 | 15.41 | 14.61 | 15.13 | 15.13 | +0.32 (+2.16%) | 30,711,500 |
26 Sep 2024 | CNY | 13.69 | 15.08 | 13.61 | 14.81 | 14.81 | +1.1 (+8.02%) | 9,187,252 |
25 Sep 2024 | CNY | 13.55 | 14.09 | 13.47 | 13.71 | 13.71 | +0.28 (+2.08%) | 6,388,700 |
24 Sep 2024 | CNY | 12.9 | 13.43 | 12.87 | 13.43 | 13.43 | +0.57 (+4.43%) | 4,332,400 |
23 Sep 2024 | CNY | 12.89 | 12.98 | 12.73 | 12.86 | 12.86 | -0.01 (-0.08%) | 1,761,000 |
20 Sep 2024 | CNY | 12.96 | 12.99 | 12.79 | 12.87 | 12.87 | -0.12 (-0.92%) | 1,818,600 |
19 Sep 2024 | CNY | 12.76 | 13.07 | 12.74 | 12.99 | 12.99 | +0.24 (+1.88%) | 2,471,200 |
18 Sep 2024 | CNY | 12.84 | 12.85 | 12.4 | 12.75 | 12.75 | -0.15 (-1.16%) | 2,875,800 |
13 Sep 2024 | CNY | 13.03 | 13.05 | 12.85 | 12.9 | 12.9 | -0.14 (-1.07%) | 2,010,400 |
12 Sep 2024 | CNY | 13.13 | 13.26 | 12.99 | 13.04 | 13.04 | -0.07 (-0.53%) | 2,551,200 |
11 Sep 2024 | CNY | 13.47 | 13.47 | 13.09 | 13.11 | 13.11 | -0.36 (-2.67%) | 2,534,300 |
10 Sep 2024 | CNY | 13.72 | 13.84 | 13.27 | 13.47 | 13.47 | -0.33 (-2.39%) | 3,902,100 |
9 Sep 2024 | CNY | 13.72 | 13.94 | 13.67 | 13.8 | 13.8 | +0.01 (+0.07%) | 3,013,151 |
6 Sep 2024 | CNY | 13.88 | 14.04 | 13.75 | 13.79 | 13.79 | -0.11 (-0.79%) | 3,003,600 |
5 Sep 2024 | CNY | 13.8 | 13.94 | 13.8 | 13.9 | 13.9 | +0.21 (+1.53%) | 2,197,701 |
4 Sep 2024 | CNY | 13.75 | 13.98 | 13.67 | 13.69 | 13.69 | -0.19 (-1.37%) | 2,794,601 |
3 Sep 2024 | CNY | 13.61 | 13.95 | 13.61 | 13.88 | 13.88 | +0.17 (+1.24%) | 3,378,102 |
2 Sep 2024 | CNY | 13.6 | 13.98 | 13.59 | 13.71 | 13.71 | +0.2 (+1.48%) | 6,301,470 |
30 Aug 2024 | CNY | 13.23 | 13.69 | 13.06 | 13.51 | 13.51 | +0.44 (+3.37%) | 4,925,614 |
29 Aug 2024 | CNY | 12.83 | 13.08 | 12.67 | 13.07 | 13.07 | +0.21 (+1.63%) | 2,748,701 |
28 Aug 2024 | CNY | 12.85 | 13.01 | 12.75 | 12.86 | 12.86 | 0.0 (0.0%) | 1,945,951 |
27 Aug 2024 | CNY | 12.8 | 12.94 | 12.69 | 12.86 | 12.86 | +0.04 (+0.31%) | 1,734,800 |
26 Aug 2024 | CNY | 12.7 | 12.91 | 12.55 | 12.82 | 12.82 | +0.12 (+0.94%) | 1,477,700 |
23 Aug 2024 | CNY | 12.67 | 12.77 | 12.56 | 12.7 | 12.7 | +0.02 (+0.16%) | 1,513,400 |
22 Aug 2024 | CNY | 12.98 | 13.03 | 12.67 | 12.68 | 12.68 | -0.32 (-2.46%) | 1,379,400 |
21 Aug 2024 | CNY | 12.84 | 13.07 | 12.8 | 13 | 13 | +0.2 (+1.56%) | 1,816,750 |
20 Aug 2024 | CNY | 13.13 | 13.13 | 12.78 | 12.8 | 12.8 | -0.33 (-2.51%) | 2,129,200 |
19 Aug 2024 | CNY | 13.05 | 13.2 | 12.92 | 13.13 | 13.13 | +0.06 (+0.46%) | 1,528,400 |
16 Aug 2024 | CNY | 13.22 | 13.24 | 13.02 | 13.07 | 13.07 | -0.16 (-1.21%) | 1,588,100 |
15 Aug 2024 | CNY | 13.11 | 13.28 | 12.92 | 13.23 | 13.23 | +0.18 (+1.38%) | 2,178,301 |