Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 14.97 | 14.98 | 14.59 | 14.75 | 14.75 | -0.21 (-1.40%) | 1,848,795 |
22 Sep 2023 | CNY | 14.66 | 15.04 | 14.47 | 14.96 | 14.96 | +0.29 (+1.98%) | 2,131,100 |
21 Sep 2023 | CNY | 14.76 | 15.14 | 14.66 | 14.67 | 14.67 | -0.12 (-0.81%) | 2,237,800 |
20 Sep 2023 | CNY | 14.76 | 15.1 | 14.62 | 14.79 | 14.79 | +0.06 (+0.41%) | 3,418,500 |
19 Sep 2023 | CNY | 14.52 | 14.81 | 14.46 | 14.73 | 14.73 | +0.19 (+1.31%) | 3,261,580 |
18 Sep 2023 | CNY | 14.3 | 14.62 | 14.25 | 14.54 | 14.54 | +0.17 (+1.18%) | 2,245,600 |
15 Sep 2023 | CNY | 14.65 | 14.69 | 14.21 | 14.37 | 14.37 | -0.21 (-1.44%) | 2,642,595 |
14 Sep 2023 | CNY | 15 | 15.05 | 14.5 | 14.58 | 14.58 | -0.42 (-2.80%) | 3,615,800 |
13 Sep 2023 | CNY | 15.12 | 15.2 | 14.83 | 15 | 15 | -0.15 (-0.99%) | 3,140,900 |
12 Sep 2023 | CNY | 15.1 | 15.15 | 14.91 | 15.15 | 15.15 | +0.09 (+0.60%) | 2,586,900 |
11 Sep 2023 | CNY | 15.3 | 15.3 | 14.74 | 15.06 | 15.06 | -0.05 (-0.33%) | 3,066,100 |
8 Sep 2023 | CNY | 15.43 | 15.43 | 14.77 | 15.11 | 15.11 | -0.33 (-2.14%) | 4,449,400 |
7 Sep 2023 | CNY | 15.61 | 15.72 | 15.34 | 15.44 | 15.44 | -0.28 (-1.78%) | 4,276,800 |
6 Sep 2023 | CNY | 15.84 | 15.93 | 15.23 | 15.72 | 15.72 | -0.11 (-0.69%) | 6,770,900 |
5 Sep 2023 | CNY | 16.66 | 16.71 | 15.7 | 15.83 | 15.83 | -0.67 (-4.06%) | 12,565,000 |
4 Sep 2023 | CNY | 15.25 | 16.5 | 15.05 | 16.5 | 16.5 | +1.5 (+10%) | 6,272,215 |
1 Sep 2023 | CNY | 15.31 | 15.46 | 14.9 | 15 | 15 | -0.26 (-1.70%) | 2,491,100 |
31 Aug 2023 | CNY | 15.99 | 15.99 | 15.19 | 15.26 | 15.26 | -0.68 (-4.27%) | 2,877,500 |
30 Aug 2023 | CNY | 16.05 | 16.25 | 15.7 | 15.94 | 15.94 | -0.18 (-1.12%) | 3,700,300 |
29 Aug 2023 | CNY | 15.13 | 16.22 | 15.04 | 16.12 | 16.12 | +0.94 (+6.19%) | 4,550,100 |
28 Aug 2023 | CNY | 15.9 | 15.9 | 14.36 | 15.18 | 15.18 | +0.73 (+5.05%) | 4,389,000 |
25 Aug 2023 | CNY | 14.74 | 14.81 | 14.3 | 14.45 | 14.45 | -0.3 (-2.03%) | 1,815,400 |
24 Aug 2023 | CNY | 14.98 | 15.17 | 14.52 | 14.75 | 14.75 | -0.2 (-1.34%) | 2,690,100 |
23 Aug 2023 | CNY | 15.2 | 15.25 | 14.92 | 14.95 | 14.95 | -0.22 (-1.45%) | 2,159,000 |
22 Aug 2023 | CNY | 15.03 | 15.56 | 14.83 | 15.17 | 15.17 | +0.17 (+1.13%) | 3,741,900 |
21 Aug 2023 | CNY | 14.6 | 15.16 | 14.6 | 15 | 15 | +0.3 (+2.04%) | 3,000,500 |
18 Aug 2023 | CNY | 14.85 | 15.05 | 14.7 | 14.7 | 14.7 | -0.07 (-0.47%) | 2,774,000 |
17 Aug 2023 | CNY | 14.7 | 14.81 | 14.45 | 14.77 | 14.77 | +0.1 (+0.68%) | 2,016,700 |
16 Aug 2023 | CNY | 14.73 | 14.99 | 14.5 | 14.67 | 14.67 | -0.06 (-0.41%) | 2,550,300 |
15 Aug 2023 | CNY | 14.9 | 15.26 | 14.6 | 14.73 | 14.73 | -0.12 (-0.81%) | 3,644,500 |