Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 13.16 | 13.45 | 13.14 | 13.31 | 13.31 | +0.13 (+0.99%) | 2,084,200 |
13 Oct 2023 | CNY | 13.18 | 13.24 | 12.93 | 13.18 | 13.18 | -0.03 (-0.23%) | 2,484,870 |
12 Oct 2023 | CNY | 13.42 | 13.46 | 13.11 | 13.21 | 13.21 | -0.18 (-1.34%) | 1,819,840 |
11 Oct 2023 | CNY | 13.79 | 13.85 | 13.36 | 13.39 | 13.39 | -0.39 (-2.83%) | 2,688,220 |
10 Oct 2023 | CNY | 13.83 | 13.97 | 13.71 | 13.78 | 13.78 | -0.03 (-0.22%) | 1,249,700 |
9 Oct 2023 | CNY | 13.91 | 14.06 | 13.7 | 13.81 | 13.81 | -0.08 (-0.58%) | 1,360,500 |
28 Sep 2023 | CNY | 13.86 | 14 | 13.82 | 13.89 | 13.89 | +0.06 (+0.43%) | 1,251,620 |
27 Sep 2023 | CNY | 13.7 | 13.95 | 13.63 | 13.83 | 13.83 | +0.16 (+1.17%) | 1,447,880 |
26 Sep 2023 | CNY | 13.7 | 13.87 | 13.62 | 13.67 | 13.67 | -0.06 (-0.44%) | 1,409,920 |
25 Sep 2023 | CNY | 14 | 14 | 13.66 | 13.73 | 13.73 | -0.19 (-1.36%) | 1,428,300 |
22 Sep 2023 | CNY | 13.81 | 13.94 | 13.61 | 13.92 | 13.92 | +0.14 (+1.02%) | 1,703,760 |
21 Sep 2023 | CNY | 13.8 | 13.93 | 13.75 | 13.78 | 13.78 | -0.07 (-0.51%) | 1,504,680 |
20 Sep 2023 | CNY | 13.96 | 14.03 | 13.85 | 13.85 | 13.85 | -0.07 (-0.50%) | 1,111,300 |
19 Sep 2023 | CNY | 13.98 | 14.06 | 13.88 | 13.92 | 13.92 | -0.06 (-0.43%) | 1,309,700 |
18 Sep 2023 | CNY | 13.79 | 14.07 | 13.67 | 13.98 | 13.98 | +0.19 (+1.38%) | 1,702,470 |
15 Sep 2023 | CNY | 13.73 | 13.89 | 13.66 | 13.79 | 13.79 | +0.09 (+0.66%) | 1,492,760 |
14 Sep 2023 | CNY | 14.1 | 14.1 | 13.7 | 13.7 | 13.7 | -0.43 (-3.04%) | 2,415,560 |
13 Sep 2023 | CNY | 13.81 | 14.17 | 13.81 | 14.13 | 14.13 | +0.26 (+1.87%) | 3,067,700 |
12 Sep 2023 | CNY | 13.95 | 13.99 | 13.78 | 13.87 | 13.87 | -0.07 (-0.50%) | 1,660,550 |
11 Sep 2023 | CNY | 14 | 14.01 | 13.72 | 13.94 | 13.94 | +0.03 (+0.22%) | 2,313,150 |
8 Sep 2023 | CNY | 14.1 | 14.28 | 13.76 | 13.91 | 13.91 | -0.24 (-1.70%) | 4,786,760 |
7 Sep 2023 | CNY | 14.5 | 14.62 | 14.1 | 14.15 | 14.15 | -0.36 (-2.48%) | 4,183,350 |
6 Sep 2023 | CNY | 14.52 | 14.68 | 14.4 | 14.51 | 14.51 | -0.22 (-1.49%) | 3,641,780 |
5 Sep 2023 | CNY | 14.5 | 14.75 | 14.37 | 14.73 | 14.73 | +0.15 (+1.03%) | 4,777,760 |
4 Sep 2023 | CNY | 14.47 | 14.79 | 14.46 | 14.58 | 14.58 | +0.11 (+0.76%) | 6,064,110 |
1 Sep 2023 | CNY | 15.11 | 15.18 | 14.46 | 14.47 | 14.47 | -0.76 (-4.99%) | 8,523,110 |
31 Aug 2023 | CNY | 15.03 | 15.35 | 14.85 | 15.23 | 15.23 | +0.17 (+1.13%) | 7,228,490 |
30 Aug 2023 | CNY | 15.53 | 15.58 | 14.96 | 15.06 | 15.06 | -1.1 (-6.81%) | 11,791,120 |
29 Aug 2023 | CNY | 16.94 | 16.94 | 15.55 | 16.16 | 16.16 | -0.81 (-4.77%) | 21,357,770 |
28 Aug 2023 | CNY | 15.88 | 16.97 | 15.44 | 16.97 | 16.97 | +1.54 (+9.98%) | 23,523,860 |