Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 14.46 | 14.46 | 14.19 | 14.3 | 14.3 | -0.23 (-1.58%) | 5,573,300 |
25 Sep 2023 | CNY | 14.25 | 14.53 | 14.21 | 14.53 | 14.53 | +0.22 (+1.54%) | 7,059,400 |
22 Sep 2023 | CNY | 14.21 | 14.31 | 14 | 14.31 | 14.31 | +0.03 (+0.21%) | 7,196,300 |
21 Sep 2023 | CNY | 14.27 | 14.46 | 14.2 | 14.28 | 14.28 | +0.05 (+0.35%) | 7,158,290 |
20 Sep 2023 | CNY | 14.56 | 14.57 | 14.17 | 14.23 | 14.23 | -0.43 (-2.93%) | 8,030,300 |
19 Sep 2023 | CNY | 14.3 | 14.68 | 14.2 | 14.66 | 14.66 | +0.16 (+1.10%) | 10,952,150 |
18 Sep 2023 | CNY | 14.24 | 14.7 | 14.09 | 14.5 | 14.5 | +0.09 (+0.62%) | 11,677,650 |
15 Sep 2023 | CNY | 14.95 | 14.99 | 14.32 | 14.41 | 14.41 | -0.55 (-3.68%) | 13,199,250 |
14 Sep 2023 | CNY | 15.06 | 15.33 | 14.82 | 14.96 | 14.96 | -0.46 (-2.98%) | 13,338,140 |
13 Sep 2023 | CNY | 15.44 | 15.96 | 14.9 | 15.42 | 15.42 | -0.7 (-4.34%) | 24,389,150 |
12 Sep 2023 | CNY | 17 | 17.29 | 16.1 | 16.12 | 16.12 | -1.77 (-9.89%) | 30,522,500 |
11 Sep 2023 | CNY | 20.05 | 20.05 | 17.88 | 17.89 | 17.89 | -0.34 (-1.87%) | 14,233,850 |
8 Sep 2023 | CNY | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | +1.66 (+10.02%) | 2,123,600 |
7 Sep 2023 | CNY | 14.98 | 16.57 | 14.85 | 16.57 | 16.57 | +1.51 (+10.03%) | 10,154,270 |
6 Sep 2023 | CNY | 14.63 | 15.13 | 14.47 | 15.06 | 15.06 | +0.43 (+2.94%) | 5,224,400 |
5 Sep 2023 | CNY | 14.35 | 14.85 | 14.17 | 14.63 | 14.63 | +0.25 (+1.74%) | 4,040,300 |
4 Sep 2023 | CNY | 14.28 | 14.46 | 14.22 | 14.38 | 14.38 | +0.1 (+0.70%) | 2,261,650 |
1 Sep 2023 | CNY | 14.3 | 14.49 | 14.1 | 14.28 | 14.28 | -0.07 (-0.49%) | 2,274,250 |
31 Aug 2023 | CNY | 14.33 | 14.55 | 14.27 | 14.35 | 14.35 | -0.05 (-0.35%) | 3,282,900 |
30 Aug 2023 | CNY | 14.02 | 14.55 | 13.91 | 14.4 | 14.4 | +0.5 (+3.60%) | 5,141,800 |
29 Aug 2023 | CNY | 12.82 | 13.95 | 12.72 | 13.9 | 13.9 | +1.09 (+8.51%) | 4,729,850 |
28 Aug 2023 | CNY | 13.32 | 13.32 | 12.79 | 12.81 | 12.81 | +0.11 (+0.87%) | 2,313,800 |
25 Aug 2023 | CNY | 13.21 | 13.32 | 12.66 | 12.7 | 12.7 | -0.5 (-3.79%) | 2,115,600 |
24 Aug 2023 | CNY | 13.21 | 13.4 | 12.78 | 13.2 | 13.2 | -0.05 (-0.38%) | 2,832,600 |
23 Aug 2023 | CNY | 13.44 | 13.45 | 13.08 | 13.25 | 13.25 | -0.17 (-1.27%) | 3,092,700 |
22 Aug 2023 | CNY | 13.37 | 13.56 | 12.68 | 13.42 | 13.42 | -0.22 (-1.61%) | 5,525,700 |
21 Aug 2023 | CNY | 14.26 | 14.75 | 13.61 | 13.64 | 13.64 | -0.43 (-3.06%) | 4,799,700 |
18 Aug 2023 | CNY | 13.91 | 14.44 | 13.85 | 14.07 | 14.07 | +0.32 (+2.33%) | 6,798,650 |
17 Aug 2023 | CNY | 13.43 | 13.77 | 13.2 | 13.75 | 13.75 | +0.36 (+2.69%) | 2,338,900 |
16 Aug 2023 | CNY | 13.69 | 13.69 | 13.31 | 13.39 | 13.39 | -0.18 (-1.33%) | 1,402,300 |