Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 13.78 | 13.84 | 13.5 | 13.58 | 13.58 | -0.2 (-1.45%) | 6,671,960 |
25 Sep 2023 | CNY | 14.35 | 14.4 | 13.72 | 13.78 | 13.78 | -0.55 (-3.84%) | 12,109,400 |
22 Sep 2023 | CNY | 13.5 | 14.43 | 13.38 | 14.33 | 14.33 | +0.7 (+5.14%) | 16,070,300 |
21 Sep 2023 | CNY | 13.63 | 13.85 | 13.57 | 13.63 | 13.63 | -0.21 (-1.52%) | 6,816,480 |
20 Sep 2023 | CNY | 13.63 | 14.1 | 13.63 | 13.84 | 13.84 | +0.24 (+1.76%) | 11,888,420 |
19 Sep 2023 | CNY | 13.71 | 13.9 | 13.51 | 13.6 | 13.6 | -0.2 (-1.45%) | 8,646,800 |
18 Sep 2023 | CNY | 13.64 | 13.88 | 13.43 | 13.8 | 13.8 | +0.14 (+1.02%) | 13,673,400 |
15 Sep 2023 | CNY | 14.4 | 14.46 | 13.58 | 13.66 | 13.66 | -0.94 (-6.44%) | 16,096,710 |
14 Sep 2023 | CNY | 15.28 | 15.38 | 14.02 | 14.6 | 14.6 | -0.68 (-4.45%) | 19,502,760 |
13 Sep 2023 | CNY | 16.24 | 16.24 | 15 | 15.28 | 15.28 | -1.08 (-6.60%) | 20,841,310 |
12 Sep 2023 | CNY | 17.5 | 18.32 | 16.27 | 16.36 | 16.36 | -1.59 (-8.86%) | 28,297,990 |
11 Sep 2023 | CNY | 18.7 | 19.61 | 17.72 | 17.95 | 17.95 | +0.12 (+0.67%) | 37,160,910 |
8 Sep 2023 | CNY | 17.7 | 17.96 | 17.15 | 17.83 | 17.83 | +0.52 (+3.00%) | 16,199,300 |
7 Sep 2023 | CNY | 17.3 | 17.55 | 17.12 | 17.31 | 17.31 | -0.02 (-0.12%) | 7,705,260 |
6 Sep 2023 | CNY | 17.5 | 17.68 | 17.1 | 17.33 | 17.33 | -0.19 (-1.08%) | 8,392,350 |
5 Sep 2023 | CNY | 18.12 | 18.16 | 17.27 | 17.52 | 17.52 | -0.56 (-3.10%) | 13,265,020 |
4 Sep 2023 | CNY | 18.15 | 18.26 | 17.89 | 18.08 | 18.08 | -0.07 (-0.39%) | 12,075,790 |
1 Sep 2023 | CNY | 17.79 | 18.59 | 17.51 | 18.15 | 18.15 | +0.33 (+1.85%) | 23,592,080 |
31 Aug 2023 | CNY | 16.88 | 18.08 | 16.73 | 17.82 | 17.82 | +0.7 (+4.09%) | 25,374,620 |
30 Aug 2023 | CNY | 15.99 | 17.4 | 15.97 | 17.12 | 17.12 | +0.99 (+6.14%) | 20,545,920 |
29 Aug 2023 | CNY | 15.39 | 16.38 | 15.14 | 16.13 | 16.13 | +0.53 (+3.40%) | 11,506,050 |
28 Aug 2023 | CNY | 16.85 | 16.98 | 15.39 | 15.6 | 15.6 | -0.59 (-3.64%) | 13,976,530 |
25 Aug 2023 | CNY | 16.01 | 17 | 15.39 | 16.19 | 16.19 | -0.91 (-5.32%) | 27,382,950 |
24 Aug 2023 | CNY | 17.66 | 18.08 | 16.81 | 17.1 | 17.1 | +0.66 (+4.01%) | 31,258,050 |
23 Aug 2023 | CNY | 16.34 | 16.62 | 15.96 | 16.44 | 16.44 | -0.05 (-0.30%) | 9,693,400 |
22 Aug 2023 | CNY | 15.65 | 16.7 | 15.65 | 16.49 | 16.49 | +0.96 (+6.18%) | 11,528,020 |
21 Aug 2023 | CNY | 15.05 | 16.16 | 15.05 | 15.53 | 15.53 | +0.46 (+3.05%) | 9,257,160 |
18 Aug 2023 | CNY | 15.65 | 15.95 | 14.93 | 15.07 | 15.07 | -0.58 (-3.71%) | 5,988,770 |
17 Aug 2023 | CNY | 15.28 | 15.85 | 15.08 | 15.65 | 15.65 | +0.37 (+2.42%) | 7,163,300 |
16 Aug 2023 | CNY | 16.01 | 16.06 | 15 | 15.28 | 15.28 | -0.76 (-4.74%) | 9,590,820 |