Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 15.77 | 16.37 | 15.44 | 16.19 | 16.19 | +0.46 (+2.92%) | 36,046,200 |
26 Sep 2024 | CNY | 14.92 | 15.74 | 14.85 | 15.73 | 15.73 | +1.04 (+7.08%) | 9,007,200 |
25 Sep 2024 | CNY | 14.13 | 15.2 | 14.13 | 14.69 | 14.69 | +0.61 (+4.33%) | 7,951,304 |
24 Sep 2024 | CNY | 13.26 | 14.14 | 13.26 | 14.08 | 14.08 | +0.88 (+6.67%) | 5,151,604 |
23 Sep 2024 | CNY | 13.57 | 13.85 | 13.19 | 13.2 | 13.2 | -0.42 (-3.08%) | 3,980,635 |
20 Sep 2024 | CNY | 13.79 | 13.8 | 13.43 | 13.62 | 13.62 | -0.17 (-1.23%) | 2,797,200 |
19 Sep 2024 | CNY | 13.78 | 14.14 | 13.56 | 13.79 | 13.79 | +0.08 (+0.58%) | 3,273,500 |
18 Sep 2024 | CNY | 14.3 | 14.37 | 13.54 | 13.71 | 13.71 | -0.41 (-2.90%) | 3,339,147 |
13 Sep 2024 | CNY | 14.36 | 14.45 | 14.1 | 14.12 | 14.12 | -0.24 (-1.67%) | 2,102,400 |
12 Sep 2024 | CNY | 14.43 | 14.75 | 14.27 | 14.36 | 14.36 | -0.07 (-0.49%) | 3,110,800 |
11 Sep 2024 | CNY | 14.5 | 14.62 | 14.31 | 14.43 | 14.43 | -0.07 (-0.48%) | 2,176,700 |
10 Sep 2024 | CNY | 14.69 | 14.78 | 14.3 | 14.5 | 14.5 | -0.14 (-0.96%) | 2,322,133 |
9 Sep 2024 | CNY | 14.61 | 14.96 | 14.52 | 14.64 | 14.64 | -0.03 (-0.20%) | 2,415,300 |
6 Sep 2024 | CNY | 14.92 | 15.11 | 14.51 | 14.67 | 14.67 | -0.4 (-2.65%) | 2,775,500 |
5 Sep 2024 | CNY | 14.98 | 15.21 | 14.88 | 15.07 | 15.07 | +0.2 (+1.34%) | 1,899,797 |
4 Sep 2024 | CNY | 14.79 | 15.09 | 14.61 | 14.87 | 14.87 | +0.06 (+0.41%) | 2,488,894 |
3 Sep 2024 | CNY | 14.67 | 14.92 | 14.65 | 14.81 | 14.81 | +0.06 (+0.41%) | 1,861,800 |
2 Sep 2024 | CNY | 14.98 | 15.15 | 14.71 | 14.75 | 14.75 | -0.17 (-1.14%) | 2,986,404 |
30 Aug 2024 | CNY | 14.66 | 15.17 | 14.55 | 14.92 | 14.92 | +0.26 (+1.77%) | 2,752,137 |
29 Aug 2024 | CNY | 14.17 | 14.77 | 14.1 | 14.66 | 14.66 | +0.5 (+3.53%) | 2,635,700 |
28 Aug 2024 | CNY | 14.09 | 14.43 | 14.09 | 14.16 | 14.16 | -0.07 (-0.49%) | 1,766,200 |
27 Aug 2024 | CNY | 14.4 | 14.42 | 14.16 | 14.23 | 14.23 | -0.16 (-1.11%) | 1,786,700 |
26 Aug 2024 | CNY | 14.25 | 14.53 | 14.12 | 14.39 | 14.39 | +0.21 (+1.48%) | 3,309,600 |
23 Aug 2024 | CNY | 14.13 | 14.29 | 14 | 14.18 | 14.18 | 0.0 (0.0%) | 1,945,401 |
22 Aug 2024 | CNY | 14.66 | 14.69 | 14.15 | 14.18 | 14.18 | -0.42 (-2.88%) | 2,585,200 |
21 Aug 2024 | CNY | 14.7 | 14.84 | 14.58 | 14.6 | 14.6 | -0.14 (-0.95%) | 1,574,434 |
20 Aug 2024 | CNY | 15.07 | 15.1 | 14.71 | 14.74 | 14.74 | -0.31 (-2.06%) | 2,122,900 |
19 Aug 2024 | CNY | 15.15 | 15.27 | 15.02 | 15.05 | 15.05 | -0.08 (-0.53%) | 1,840,600 |
16 Aug 2024 | CNY | 15.29 | 15.55 | 15.11 | 15.13 | 15.13 | -0.11 (-0.72%) | 1,770,500 |
15 Aug 2024 | CNY | 15.11 | 15.57 | 15.03 | 15.24 | 15.24 | +0.02 (+0.13%) | 2,818,700 |