Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 13.9 | 14.35 | 13.83 | 14.26 | 14.26 | +0.06 (+0.42%) | 8,604,650 |
25 Sep 2023 | CNY | 14.1 | 14.37 | 14.08 | 14.2 | 14.2 | +0.12 (+0.85%) | 6,642,480 |
22 Sep 2023 | CNY | 13.52 | 14.1 | 13.43 | 14.08 | 14.08 | +0.52 (+3.83%) | 7,233,810 |
21 Sep 2023 | CNY | 13.53 | 13.75 | 13.47 | 13.56 | 13.56 | +0.01 (+0.07%) | 3,339,980 |
20 Sep 2023 | CNY | 13.66 | 13.85 | 13.5 | 13.55 | 13.55 | -0.06 (-0.44%) | 4,575,930 |
19 Sep 2023 | CNY | 13.81 | 13.84 | 13.58 | 13.61 | 13.61 | -0.22 (-1.59%) | 3,524,080 |
18 Sep 2023 | CNY | 13.75 | 13.94 | 13.6 | 13.83 | 13.83 | +0.03 (+0.22%) | 3,621,600 |
15 Sep 2023 | CNY | 13.89 | 13.97 | 13.74 | 13.8 | 13.8 | -0.06 (-0.43%) | 4,235,400 |
14 Sep 2023 | CNY | 13.96 | 14.07 | 13.76 | 13.86 | 13.86 | -0.16 (-1.14%) | 4,702,800 |
13 Sep 2023 | CNY | 14.34 | 14.34 | 13.9 | 14.02 | 14.02 | -0.36 (-2.50%) | 5,954,430 |
12 Sep 2023 | CNY | 14.43 | 14.5 | 14.27 | 14.38 | 14.38 | -0.05 (-0.35%) | 3,734,350 |
11 Sep 2023 | CNY | 14.47 | 14.53 | 14.24 | 14.43 | 14.43 | -0.06 (-0.41%) | 6,235,380 |
8 Sep 2023 | CNY | 14.4 | 14.63 | 14.36 | 14.49 | 14.49 | -0.06 (-0.41%) | 5,736,700 |
7 Sep 2023 | CNY | 14.67 | 14.83 | 14.5 | 14.55 | 14.55 | -0.13 (-0.89%) | 6,932,400 |
6 Sep 2023 | CNY | 14.53 | 14.7 | 14.48 | 14.68 | 14.68 | +0.07 (+0.48%) | 5,009,300 |
5 Sep 2023 | CNY | 14.64 | 14.77 | 14.55 | 14.61 | 14.61 | -0.03 (-0.20%) | 4,731,400 |
4 Sep 2023 | CNY | 14.55 | 14.64 | 14.4 | 14.64 | 14.64 | +0.26 (+1.81%) | 7,379,850 |
1 Sep 2023 | CNY | 14.74 | 14.75 | 14.27 | 14.38 | 14.38 | -0.21 (-1.44%) | 8,031,180 |
31 Aug 2023 | CNY | 14.8 | 14.85 | 14.53 | 14.59 | 14.59 | +0.07 (+0.48%) | 12,572,550 |
30 Aug 2023 | CNY | 14.12 | 14.52 | 14.1 | 14.52 | 14.52 | +0.36 (+2.54%) | 8,276,350 |
29 Aug 2023 | CNY | 13.35 | 14.16 | 13.35 | 14.16 | 14.16 | +0.79 (+5.91%) | 10,451,600 |
28 Aug 2023 | CNY | 13.89 | 13.99 | 13.34 | 13.37 | 13.37 | +0.13 (+0.98%) | 6,999,900 |
25 Aug 2023 | CNY | 13.76 | 13.77 | 13.16 | 13.24 | 13.24 | -0.63 (-4.54%) | 8,052,030 |
24 Aug 2023 | CNY | 13.93 | 14.17 | 13.86 | 13.87 | 13.87 | -0.04 (-0.29%) | 6,557,780 |
23 Aug 2023 | CNY | 13.91 | 14.12 | 13.63 | 13.91 | 13.91 | -0.14 (-1.00%) | 7,496,330 |
22 Aug 2023 | CNY | 13.87 | 14.08 | 13.67 | 14.05 | 14.05 | +0.31 (+2.26%) | 5,878,800 |
21 Aug 2023 | CNY | 13.73 | 14.11 | 13.72 | 13.74 | 13.74 | -0.01 (-0.07%) | 5,135,870 |
18 Aug 2023 | CNY | 13.93 | 14.14 | 13.73 | 13.75 | 13.75 | -0.22 (-1.57%) | 3,978,500 |
17 Aug 2023 | CNY | 13.56 | 13.98 | 13.35 | 13.97 | 13.97 | +0.47 (+3.48%) | 6,106,650 |
16 Aug 2023 | CNY | 13.63 | 13.67 | 13.4 | 13.5 | 13.5 | -0.19 (-1.39%) | 3,659,000 |