Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 14.04 | 14.16 | 14.01 | 14.05 | 14.05 | -0.01 (-0.07%) | 2,100,600 |
25 Sep 2023 | CNY | 14.24 | 14.24 | 13.96 | 14.06 | 14.06 | -0.19 (-1.33%) | 2,836,380 |
22 Sep 2023 | CNY | 13.87 | 14.26 | 13.81 | 14.25 | 14.25 | +0.38 (+2.74%) | 3,724,600 |
21 Sep 2023 | CNY | 13.99 | 14.1 | 13.84 | 13.87 | 13.87 | -0.14 (-1.00%) | 2,596,080 |
20 Sep 2023 | CNY | 14.04 | 14.17 | 14 | 14.01 | 14.01 | -0.03 (-0.21%) | 2,617,030 |
19 Sep 2023 | CNY | 14.27 | 14.33 | 13.98 | 14.04 | 14.04 | -0.27 (-1.89%) | 3,110,900 |
18 Sep 2023 | CNY | 14.04 | 14.42 | 13.94 | 14.31 | 14.31 | +0.28 (+2.00%) | 3,782,690 |
15 Sep 2023 | CNY | 14.12 | 14.2 | 13.96 | 14.03 | 14.03 | -0.04 (-0.28%) | 1,690,100 |
14 Sep 2023 | CNY | 14.2 | 14.27 | 13.97 | 14.07 | 14.07 | -0.13 (-0.92%) | 2,437,010 |
13 Sep 2023 | CNY | 14.48 | 14.54 | 14.11 | 14.2 | 14.2 | -0.33 (-2.27%) | 3,747,800 |
12 Sep 2023 | CNY | 14.46 | 14.64 | 14.41 | 14.53 | 14.53 | +0.11 (+0.76%) | 3,716,490 |
11 Sep 2023 | CNY | 14.21 | 14.48 | 14.11 | 14.42 | 14.42 | +0.22 (+1.55%) | 3,336,800 |
8 Sep 2023 | CNY | 14.11 | 14.32 | 14.11 | 14.2 | 14.2 | 0.0 (0.0%) | 2,110,000 |
7 Sep 2023 | CNY | 14.56 | 14.56 | 14.2 | 14.2 | 14.2 | -0.36 (-2.47%) | 3,420,270 |
6 Sep 2023 | CNY | 14.51 | 14.59 | 14.39 | 14.56 | 14.56 | +0.02 (+0.14%) | 3,100,890 |
5 Sep 2023 | CNY | 14.53 | 14.56 | 14.35 | 14.54 | 14.54 | +0.02 (+0.14%) | 3,626,970 |
4 Sep 2023 | CNY | 14.5 | 14.66 | 14.19 | 14.52 | 14.52 | +0.27 (+1.89%) | 5,763,140 |
1 Sep 2023 | CNY | 14.35 | 14.43 | 14.18 | 14.25 | 14.25 | -0.13 (-0.90%) | 3,409,990 |
31 Aug 2023 | CNY | 14.47 | 14.52 | 14.23 | 14.38 | 14.38 | -0.1 (-0.69%) | 3,115,040 |
30 Aug 2023 | CNY | 14.38 | 14.65 | 14.38 | 14.48 | 14.48 | +0.06 (+0.42%) | 3,568,440 |
29 Aug 2023 | CNY | 14.05 | 14.46 | 14.01 | 14.42 | 14.42 | +0.38 (+2.71%) | 3,988,970 |
28 Aug 2023 | CNY | 14.45 | 14.58 | 13.98 | 14.04 | 14.04 | +0.27 (+1.96%) | 6,533,510 |
25 Aug 2023 | CNY | 13.94 | 14.08 | 13.72 | 13.77 | 13.77 | -0.2 (-1.43%) | 3,035,900 |
24 Aug 2023 | CNY | 13.89 | 14.14 | 13.82 | 13.97 | 13.97 | +0.14 (+1.01%) | 3,835,300 |
23 Aug 2023 | CNY | 14.3 | 14.3 | 13.81 | 13.83 | 13.83 | -0.47 (-3.29%) | 5,100,930 |
22 Aug 2023 | CNY | 14.6 | 14.69 | 14.05 | 14.3 | 14.3 | -0.18 (-1.24%) | 7,730,670 |
21 Aug 2023 | CNY | 14.87 | 14.99 | 14.48 | 14.48 | 14.48 | -0.29 (-1.96%) | 3,812,220 |
18 Aug 2023 | CNY | 15.15 | 15.27 | 14.77 | 14.77 | 14.77 | -0.38 (-2.51%) | 3,593,010 |
17 Aug 2023 | CNY | 15.07 | 15.2 | 14.92 | 15.15 | 15.15 | +0.06 (+0.40%) | 2,898,400 |
16 Aug 2023 | CNY | 15.02 | 15.27 | 15.02 | 15.09 | 15.09 | -0.06 (-0.40%) | 2,357,310 |