Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 16.38 | 17.18 | 16.21 | 16.96 | 16.96 | +0.65 (+3.99%) | 25,959,590 |
13 Oct 2023 | CNY | 15.94 | 16.38 | 15.85 | 16.31 | 16.31 | +0.33 (+2.07%) | 14,746,760 |
12 Oct 2023 | CNY | 15.97 | 16.1 | 15.78 | 15.98 | 15.98 | +0.22 (+1.40%) | 6,600,110 |
11 Oct 2023 | CNY | 15.57 | 15.98 | 15.52 | 15.76 | 15.76 | +0.29 (+1.87%) | 6,959,960 |
10 Oct 2023 | CNY | 15.8 | 15.87 | 15.47 | 15.47 | 15.47 | -0.4 (-2.52%) | 5,764,430 |
9 Oct 2023 | CNY | 15.7 | 16.15 | 15.66 | 15.87 | 15.87 | -0.01 (-0.06%) | 4,594,700 |
28 Sep 2023 | CNY | 15.87 | 16.16 | 15.84 | 15.88 | 15.88 | -0.03 (-0.19%) | 6,793,470 |
27 Sep 2023 | CNY | 15.55 | 15.94 | 15.55 | 15.91 | 15.91 | +0.36 (+2.32%) | 6,207,150 |
26 Sep 2023 | CNY | 15.6 | 15.68 | 15.48 | 15.55 | 15.55 | -0.09 (-0.58%) | 4,039,110 |
25 Sep 2023 | CNY | 15.32 | 15.74 | 15.24 | 15.64 | 15.64 | +0.32 (+2.09%) | 7,965,820 |
22 Sep 2023 | CNY | 15.3 | 15.35 | 14.97 | 15.32 | 15.32 | +0.01 (+0.07%) | 6,970,630 |
21 Sep 2023 | CNY | 15.49 | 15.74 | 15.2 | 15.31 | 15.31 | -0.24 (-1.54%) | 6,568,570 |
20 Sep 2023 | CNY | 15.57 | 15.7 | 15.41 | 15.55 | 15.55 | -0.08 (-0.51%) | 5,344,520 |
19 Sep 2023 | CNY | 15.79 | 15.9 | 15.52 | 15.63 | 15.63 | -0.17 (-1.08%) | 7,211,290 |
18 Sep 2023 | CNY | 15.81 | 15.85 | 15.58 | 15.8 | 15.8 | -0.01 (-0.06%) | 8,256,050 |
15 Sep 2023 | CNY | 15.33 | 16.03 | 15.33 | 15.81 | 15.81 | +0.48 (+3.13%) | 15,299,160 |
14 Sep 2023 | CNY | 15.32 | 15.45 | 15.22 | 15.33 | 15.33 | +0.03 (+0.20%) | 3,634,350 |
13 Sep 2023 | CNY | 15.45 | 15.53 | 15.2 | 15.3 | 15.3 | -0.16 (-1.03%) | 3,997,740 |
12 Sep 2023 | CNY | 15.39 | 15.59 | 15.36 | 15.46 | 15.46 | +0.03 (+0.19%) | 5,852,810 |
11 Sep 2023 | CNY | 14.88 | 15.46 | 14.8 | 15.43 | 15.43 | +0.58 (+3.91%) | 9,246,860 |
8 Sep 2023 | CNY | 14.73 | 14.92 | 14.73 | 14.85 | 14.85 | +0.04 (+0.27%) | 2,584,510 |
7 Sep 2023 | CNY | 15.08 | 15.1 | 14.78 | 14.81 | 14.81 | -0.27 (-1.79%) | 4,123,860 |
6 Sep 2023 | CNY | 15.12 | 15.19 | 15.04 | 15.08 | 15.08 | -0.12 (-0.79%) | 3,362,140 |
5 Sep 2023 | CNY | 15.29 | 15.37 | 15.18 | 15.2 | 15.2 | -0.09 (-0.59%) | 3,733,230 |
4 Sep 2023 | CNY | 15.25 | 15.31 | 15.14 | 15.29 | 15.29 | +0.05 (+0.33%) | 4,192,000 |
1 Sep 2023 | CNY | 15.25 | 15.28 | 15.12 | 15.24 | 15.24 | +0.01 (+0.07%) | 3,493,000 |
31 Aug 2023 | CNY | 15.09 | 15.28 | 15 | 15.23 | 15.23 | +0.17 (+1.13%) | 6,163,890 |
30 Aug 2023 | CNY | 14.99 | 15.15 | 14.96 | 15.06 | 15.06 | +0.09 (+0.60%) | 6,150,730 |
29 Aug 2023 | CNY | 14.79 | 15.14 | 14.7 | 14.97 | 14.97 | +0.2 (+1.35%) | 11,763,720 |
28 Aug 2023 | CNY | 15.4 | 15.4 | 14.77 | 14.77 | 14.77 | +0.19 (+1.30%) | 11,105,590 |