Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 13.2 | 13.8 | 12.93 | 13.57 | 13.57 | +0.13 (+0.97%) | 20,420,120 |
13 Oct 2023 | CNY | 13.19 | 13.55 | 13.01 | 13.44 | 13.44 | +0.13 (+0.98%) | 19,336,650 |
12 Oct 2023 | CNY | 13.34 | 13.7 | 13.14 | 13.31 | 13.31 | -0.21 (-1.55%) | 18,890,270 |
11 Oct 2023 | CNY | 12.86 | 13.93 | 12.83 | 13.52 | 13.52 | +0.21 (+1.58%) | 31,477,150 |
10 Oct 2023 | CNY | 12.68 | 13.95 | 12.65 | 13.31 | 13.31 | +0.63 (+4.97%) | 35,931,990 |
9 Oct 2023 | CNY | 12.96 | 12.96 | 12.5 | 12.68 | 12.68 | -0.23 (-1.78%) | 19,476,970 |
28 Sep 2023 | CNY | 11.75 | 12.91 | 11.75 | 12.91 | 12.91 | +1.17 (+9.97%) | 17,675,690 |
27 Sep 2023 | CNY | 11.66 | 11.79 | 11.63 | 11.74 | 11.74 | +0.08 (+0.69%) | 3,076,890 |
26 Sep 2023 | CNY | 11.57 | 11.78 | 11.53 | 11.66 | 11.66 | +0.05 (+0.43%) | 2,988,660 |
25 Sep 2023 | CNY | 11.8 | 11.86 | 11.56 | 11.61 | 11.61 | -0.18 (-1.53%) | 4,009,800 |
22 Sep 2023 | CNY | 11.34 | 11.82 | 11.32 | 11.79 | 11.79 | +0.39 (+3.42%) | 5,704,310 |
21 Sep 2023 | CNY | 11.5 | 11.58 | 11.37 | 11.4 | 11.4 | -0.13 (-1.13%) | 2,983,960 |
20 Sep 2023 | CNY | 11.6 | 11.7 | 11.51 | 11.53 | 11.53 | -0.15 (-1.28%) | 2,806,900 |
19 Sep 2023 | CNY | 11.83 | 11.91 | 11.62 | 11.68 | 11.68 | -0.24 (-2.01%) | 3,547,700 |
18 Sep 2023 | CNY | 11.66 | 11.97 | 11.61 | 11.92 | 11.92 | +0.18 (+1.53%) | 3,823,800 |
15 Sep 2023 | CNY | 11.69 | 11.86 | 11.62 | 11.74 | 11.74 | +0.08 (+0.69%) | 4,212,100 |
14 Sep 2023 | CNY | 12.01 | 12.02 | 11.54 | 11.66 | 11.66 | -0.36 (-3.00%) | 8,128,200 |
13 Sep 2023 | CNY | 12.4 | 12.4 | 11.92 | 12.02 | 12.02 | -0.38 (-3.06%) | 8,420,200 |
12 Sep 2023 | CNY | 12.51 | 12.52 | 12.34 | 12.4 | 12.4 | -0.15 (-1.20%) | 4,159,800 |
11 Sep 2023 | CNY | 12.5 | 12.6 | 12.35 | 12.55 | 12.55 | +0.04 (+0.32%) | 4,854,400 |
8 Sep 2023 | CNY | 12.58 | 12.69 | 12.23 | 12.51 | 12.51 | -0.23 (-1.81%) | 8,301,100 |
7 Sep 2023 | CNY | 12.8 | 13.1 | 12.72 | 12.74 | 12.74 | -0.08 (-0.62%) | 9,213,270 |
6 Sep 2023 | CNY | 12.83 | 12.85 | 12.66 | 12.82 | 12.82 | -0.08 (-0.62%) | 3,628,030 |
5 Sep 2023 | CNY | 12.96 | 13.13 | 12.88 | 12.9 | 12.9 | -0.16 (-1.23%) | 4,532,570 |
4 Sep 2023 | CNY | 12.7 | 13.11 | 12.7 | 13.06 | 13.06 | +0.42 (+3.32%) | 5,668,250 |
1 Sep 2023 | CNY | 12.61 | 12.75 | 12.61 | 12.64 | 12.64 | -0.04 (-0.32%) | 2,520,000 |
31 Aug 2023 | CNY | 12.85 | 12.87 | 12.66 | 12.68 | 12.68 | -0.32 (-2.46%) | 3,879,200 |
30 Aug 2023 | CNY | 12.69 | 13.06 | 12.68 | 13 | 13 | +0.3 (+2.36%) | 6,476,050 |
29 Aug 2023 | CNY | 12.38 | 12.71 | 12.3 | 12.7 | 12.7 | +0.31 (+2.50%) | 4,886,490 |
28 Aug 2023 | CNY | 12.76 | 12.83 | 12.36 | 12.39 | 12.39 | +0.19 (+1.56%) | 4,600,100 |