Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | CNY | 12.95 | 12.95 | 12.67 | 12.69 | 12.69 | -0.15 (-1.17%) | 3,443,610 |
9 Oct 2023 | CNY | 13.26 | 13.28 | 12.8 | 12.84 | 12.84 | -0.5 (-3.75%) | 4,907,300 |
28 Sep 2023 | CNY | 13.28 | 13.44 | 13.27 | 13.34 | 13.34 | +0.11 (+0.83%) | 2,523,180 |
27 Sep 2023 | CNY | 13.26 | 13.45 | 13.21 | 13.23 | 13.23 | -0.03 (-0.23%) | 3,647,920 |
26 Sep 2023 | CNY | 13.45 | 13.53 | 13.24 | 13.26 | 13.26 | -0.18 (-1.34%) | 4,457,476 |
25 Sep 2023 | CNY | 13.8 | 13.8 | 13.16 | 13.44 | 13.44 | -0.6 (-4.27%) | 7,887,090 |
22 Sep 2023 | CNY | 14.29 | 14.3 | 13.65 | 14.04 | 14.04 | -0.26 (-1.82%) | 8,933,040 |
21 Sep 2023 | CNY | 13.8 | 15.1 | 13.65 | 14.3 | 14.3 | +0.56 (+4.08%) | 11,662,490 |
20 Sep 2023 | CNY | 13.71 | 14 | 13.64 | 13.74 | 13.74 | +0.04 (+0.29%) | 3,370,195 |
19 Sep 2023 | CNY | 13.81 | 13.92 | 13.6 | 13.7 | 13.7 | -0.17 (-1.23%) | 3,195,940 |
18 Sep 2023 | CNY | 13.66 | 14.02 | 13.58 | 13.87 | 13.87 | +0.08 (+0.58%) | 3,261,300 |
15 Sep 2023 | CNY | 14.08 | 14.36 | 13.74 | 13.79 | 13.79 | -0.05 (-0.36%) | 5,086,700 |
14 Sep 2023 | CNY | 14.34 | 14.34 | 13.73 | 13.84 | 13.84 | -0.53 (-3.69%) | 3,826,280 |
13 Sep 2023 | CNY | 14.6 | 14.79 | 14.24 | 14.37 | 14.37 | -0.3 (-2.04%) | 4,453,250 |
12 Sep 2023 | CNY | 14.8 | 14.9 | 14.5 | 14.67 | 14.67 | -0.25 (-1.68%) | 4,527,060 |
11 Sep 2023 | CNY | 15.27 | 15.58 | 14.71 | 14.92 | 14.92 | -0.31 (-2.04%) | 5,284,930 |
8 Sep 2023 | CNY | 15.54 | 15.68 | 15 | 15.23 | 15.23 | -0.39 (-2.50%) | 7,791,400 |
7 Sep 2023 | CNY | 15.67 | 16.2 | 15.61 | 15.62 | 15.62 | -0.44 (-2.74%) | 9,812,090 |
6 Sep 2023 | CNY | 15.72 | 16.38 | 15.68 | 16.06 | 16.06 | +0.34 (+2.16%) | 14,897,790 |
5 Sep 2023 | CNY | 16.19 | 16.25 | 15.55 | 15.72 | 15.72 | -0.37 (-2.30%) | 16,166,022 |
4 Sep 2023 | CNY | 14.71 | 16.09 | 14.71 | 16.09 | 16.09 | +1.46 (+9.98%) | 11,411,346 |
1 Sep 2023 | CNY | 15.51 | 15.97 | 14.55 | 14.63 | 14.63 | -0.45 (-2.98%) | 12,526,201 |
31 Aug 2023 | CNY | 15.17 | 16 | 14.99 | 15.08 | 15.08 | -0.46 (-2.96%) | 15,929,698 |
30 Aug 2023 | CNY | 15.39 | 16.41 | 15 | 15.54 | 15.54 | +0.15 (+0.97%) | 27,389,309 |
29 Aug 2023 | CNY | 14.4 | 15.39 | 14.2 | 15.39 | 15.39 | +1.4 (+10.01%) | 21,111,386 |
28 Aug 2023 | CNY | 13.37 | 13.99 | 13.1 | 13.99 | 13.99 | +1.27 (+9.98%) | 5,386,095 |
25 Aug 2023 | CNY | 12.75 | 12.98 | 12.66 | 12.72 | 12.72 | -0.14 (-1.09%) | 3,573,400 |
24 Aug 2023 | CNY | 12.92 | 13.01 | 12.74 | 12.86 | 12.86 | -0.06 (-0.46%) | 3,054,335 |
23 Aug 2023 | CNY | 13.26 | 13.27 | 12.92 | 12.92 | 12.92 | -0.39 (-2.93%) | 3,320,017 |
22 Aug 2023 | CNY | 13.42 | 13.51 | 13.08 | 13.31 | 13.31 | -0.07 (-0.52%) | 3,531,500 |