Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 14 | 14.05 | 13.71 | 13.8 | 13.8 | -0.29 (-2.06%) | 21,255,790 |
22 Sep 2023 | CNY | 13.83 | 14.16 | 13.6 | 14.09 | 14.09 | +0.2 (+1.44%) | 24,087,240 |
21 Sep 2023 | CNY | 14.24 | 14.57 | 13.86 | 13.89 | 13.89 | -0.56 (-3.88%) | 31,083,090 |
20 Sep 2023 | CNY | 14.36 | 14.96 | 14.2 | 14.45 | 14.45 | +0.05 (+0.35%) | 32,053,760 |
19 Sep 2023 | CNY | 14.6 | 14.86 | 14.36 | 14.4 | 14.4 | -0.36 (-2.44%) | 30,408,200 |
18 Sep 2023 | CNY | 14.35 | 15.1 | 14.16 | 14.76 | 14.76 | +0.35 (+2.43%) | 52,578,030 |
15 Sep 2023 | CNY | 14.71 | 14.76 | 14.3 | 14.41 | 14.41 | -0.09 (-0.62%) | 43,771,990 |
14 Sep 2023 | CNY | 15.33 | 15.41 | 14.49 | 14.5 | 14.5 | -0.43 (-2.88%) | 86,905,470 |
13 Sep 2023 | CNY | 13.61 | 14.93 | 13.61 | 14.93 | 14.93 | +1.36 (+10.02%) | 53,325,890 |
12 Sep 2023 | CNY | 13.57 | 13.76 | 13.48 | 13.57 | 13.57 | -0.03 (-0.22%) | 13,548,490 |
11 Sep 2023 | CNY | 13.51 | 13.65 | 13.33 | 13.6 | 13.6 | +0.09 (+0.67%) | 15,445,660 |
8 Sep 2023 | CNY | 13.89 | 13.9 | 13.48 | 13.51 | 13.51 | -0.56 (-3.98%) | 27,655,110 |
7 Sep 2023 | CNY | 13.97 | 14.27 | 13.9 | 14.07 | 14.07 | +0.11 (+0.79%) | 29,496,070 |
6 Sep 2023 | CNY | 14.09 | 14.09 | 13.9 | 13.96 | 13.96 | -0.13 (-0.92%) | 19,632,580 |
5 Sep 2023 | CNY | 14.31 | 14.33 | 14.07 | 14.09 | 14.09 | -0.33 (-2.29%) | 26,856,510 |
4 Sep 2023 | CNY | 14.31 | 14.6 | 14.3 | 14.42 | 14.42 | -0.16 (-1.10%) | 39,818,510 |
1 Sep 2023 | CNY | 13.85 | 15.09 | 13.72 | 14.58 | 14.58 | +0.85 (+6.19%) | 62,329,180 |
31 Aug 2023 | CNY | 13.8 | 14.03 | 13.68 | 13.73 | 13.73 | -0.16 (-1.15%) | 18,323,630 |
30 Aug 2023 | CNY | 14.11 | 14.16 | 13.8 | 13.89 | 13.89 | -0.4 (-2.80%) | 29,408,380 |
29 Aug 2023 | CNY | 13.81 | 14.3 | 13.75 | 14.29 | 14.29 | +0.35 (+2.51%) | 28,847,140 |
28 Aug 2023 | CNY | 14.25 | 14.49 | 13.87 | 13.94 | 13.94 | +0.51 (+3.80%) | 34,485,590 |
25 Aug 2023 | CNY | 13.59 | 13.82 | 13.3 | 13.43 | 13.43 | -0.22 (-1.61%) | 17,998,960 |
24 Aug 2023 | CNY | 14.01 | 14.18 | 13.64 | 13.65 | 13.65 | -0.35 (-2.50%) | 22,891,660 |
23 Aug 2023 | CNY | 14.69 | 14.69 | 14 | 14 | 14 | -0.66 (-4.50%) | 24,872,080 |
22 Aug 2023 | CNY | 14.78 | 14.94 | 14.44 | 14.66 | 14.66 | -0.15 (-1.01%) | 19,898,120 |
21 Aug 2023 | CNY | 14.59 | 15 | 14.54 | 14.81 | 14.81 | +0.11 (+0.75%) | 18,981,810 |
18 Aug 2023 | CNY | 15.28 | 15.31 | 14.7 | 14.7 | 14.7 | -0.43 (-2.84%) | 24,926,200 |
17 Aug 2023 | CNY | 15.18 | 15.24 | 14.84 | 15.13 | 15.13 | 0.0 (0.0%) | 19,498,320 |
16 Aug 2023 | CNY | 15.03 | 15.36 | 14.9 | 15.13 | 15.13 | +0.04 (+0.27%) | 23,133,690 |
15 Aug 2023 | CNY | 15.2 | 15.27 | 14.98 | 15.09 | 15.09 | -0.16 (-1.05%) | 15,185,640 |