Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 15.01 | 15.32 | 14.58 | 14.94 | 14.94 | -0.33 (-2.16%) | 8,039,056 |
22 Sep 2023 | CNY | 14.48 | 15.69 | 14.38 | 15.27 | 15.27 | +0.74 (+5.09%) | 6,180,896 |
21 Sep 2023 | CNY | 14.7 | 14.77 | 14.47 | 14.53 | 14.53 | -0.25 (-1.69%) | 1,973,300 |
20 Sep 2023 | CNY | 14.95 | 15.01 | 14.7 | 14.78 | 14.78 | -0.16 (-1.07%) | 2,408,000 |
19 Sep 2023 | CNY | 15.06 | 15.4 | 14.9 | 14.94 | 14.94 | -0.17 (-1.13%) | 2,753,456 |
18 Sep 2023 | CNY | 15.1 | 15.39 | 14.88 | 15.11 | 15.11 | -0.07 (-0.46%) | 3,643,900 |
15 Sep 2023 | CNY | 14.7 | 15.57 | 14.48 | 15.18 | 15.18 | +0.58 (+3.97%) | 6,316,976 |
14 Sep 2023 | CNY | 14.61 | 14.76 | 14.46 | 14.6 | 14.6 | -0.01 (-0.07%) | 2,741,373 |
13 Sep 2023 | CNY | 15 | 15 | 14.4 | 14.61 | 14.61 | -0.41 (-2.73%) | 4,044,402 |
12 Sep 2023 | CNY | 15.5 | 15.54 | 14.98 | 15.02 | 15.02 | -0.51 (-3.28%) | 5,906,800 |
11 Sep 2023 | CNY | 14.77 | 15.95 | 14.77 | 15.53 | 15.53 | +0.73 (+4.93%) | 7,386,100 |
8 Sep 2023 | CNY | 14.47 | 14.97 | 14.47 | 14.8 | 14.8 | +0.29 (+2.00%) | 3,013,700 |
7 Sep 2023 | CNY | 14.55 | 14.82 | 14.5 | 14.51 | 14.51 | -0.19 (-1.29%) | 2,376,800 |
6 Sep 2023 | CNY | 14.69 | 14.76 | 14.51 | 14.7 | 14.7 | -0.09 (-0.61%) | 2,187,835 |
5 Sep 2023 | CNY | 14.77 | 14.92 | 14.62 | 14.79 | 14.79 | +0.02 (+0.14%) | 3,690,948 |
4 Sep 2023 | CNY | 15.3 | 15.36 | 14.61 | 14.77 | 14.77 | -0.54 (-3.53%) | 7,634,603 |
1 Sep 2023 | CNY | 16.1 | 16.54 | 15.17 | 15.31 | 15.31 | -0.91 (-5.61%) | 5,690,500 |
31 Aug 2023 | CNY | 16.01 | 16.42 | 15.72 | 16.22 | 16.22 | +0.27 (+1.69%) | 3,124,400 |
30 Aug 2023 | CNY | 15.73 | 16.04 | 15.44 | 15.95 | 15.95 | +0.21 (+1.33%) | 2,027,700 |
29 Aug 2023 | CNY | 14.88 | 15.76 | 14.81 | 15.74 | 15.74 | +0.81 (+5.43%) | 3,610,204 |
28 Aug 2023 | CNY | 16.08 | 16.3 | 14.93 | 14.93 | 14.93 | -0.25 (-1.65%) | 3,046,633 |
25 Aug 2023 | CNY | 15.47 | 15.75 | 15.05 | 15.18 | 15.18 | -0.15 (-0.98%) | 3,299,486 |
24 Aug 2023 | CNY | 15.4 | 15.65 | 15.13 | 15.33 | 15.33 | -0.08 (-0.52%) | 3,380,048 |
23 Aug 2023 | CNY | 15.93 | 16 | 15.36 | 15.41 | 15.41 | -0.48 (-3.02%) | 3,626,300 |
22 Aug 2023 | CNY | 15.97 | 16.24 | 15.3 | 15.89 | 15.89 | -0.39 (-2.40%) | 4,973,300 |
21 Aug 2023 | CNY | 16.68 | 16.69 | 16.23 | 16.28 | 16.28 | -0.04 (-0.25%) | 2,901,000 |
18 Aug 2023 | CNY | 16.9 | 16.99 | 16.3 | 16.32 | 16.32 | -0.58 (-3.43%) | 1,703,100 |
17 Aug 2023 | CNY | 16.72 | 16.92 | 16.5 | 16.9 | 16.9 | +0.18 (+1.08%) | 1,731,100 |
16 Aug 2023 | CNY | 16.71 | 17.13 | 16.62 | 16.72 | 16.72 | -0.16 (-0.95%) | 2,394,800 |
15 Aug 2023 | CNY | 16.69 | 17.09 | 16.62 | 16.88 | 16.88 | +0.14 (+0.84%) | 2,675,100 |