Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 14.81 | 15.1 | 14.75 | 15.04 | 15.04 | +0.25 (+1.69%) | 5,274,320 |
22 Sep 2023 | CNY | 14.7 | 14.82 | 14.52 | 14.79 | 14.79 | +0.13 (+0.89%) | 3,505,300 |
21 Sep 2023 | CNY | 14.76 | 14.86 | 14.63 | 14.66 | 14.66 | -0.15 (-1.01%) | 2,441,200 |
20 Sep 2023 | CNY | 14.77 | 14.93 | 14.75 | 14.81 | 14.81 | +0.03 (+0.20%) | 2,612,200 |
19 Sep 2023 | CNY | 14.83 | 14.92 | 14.7 | 14.78 | 14.78 | -0.05 (-0.34%) | 3,251,400 |
18 Sep 2023 | CNY | 14.6 | 14.89 | 14.59 | 14.83 | 14.83 | +0.17 (+1.16%) | 3,805,900 |
15 Sep 2023 | CNY | 14.52 | 14.77 | 14.4 | 14.66 | 14.66 | +0.19 (+1.31%) | 4,417,370 |
14 Sep 2023 | CNY | 14.41 | 14.59 | 14.38 | 14.47 | 14.47 | -0.06 (-0.41%) | 2,297,580 |
13 Sep 2023 | CNY | 14.74 | 14.74 | 14.4 | 14.53 | 14.53 | -0.17 (-1.16%) | 2,446,100 |
12 Sep 2023 | CNY | 14.63 | 14.77 | 14.52 | 14.7 | 14.7 | +0.1 (+0.68%) | 3,265,400 |
11 Sep 2023 | CNY | 14.25 | 14.62 | 14.22 | 14.6 | 14.6 | +0.35 (+2.46%) | 4,470,370 |
8 Sep 2023 | CNY | 14.27 | 14.35 | 14.22 | 14.25 | 14.25 | -0.02 (-0.14%) | 1,617,900 |
7 Sep 2023 | CNY | 14.5 | 14.54 | 14.26 | 14.27 | 14.27 | -0.26 (-1.79%) | 2,764,400 |
6 Sep 2023 | CNY | 14.48 | 14.58 | 14.31 | 14.53 | 14.53 | -0.02 (-0.14%) | 1,994,200 |
5 Sep 2023 | CNY | 14.63 | 14.71 | 14.5 | 14.55 | 14.55 | -0.08 (-0.55%) | 2,219,700 |
4 Sep 2023 | CNY | 14.56 | 14.67 | 14.48 | 14.63 | 14.63 | +0.08 (+0.55%) | 2,845,600 |
1 Sep 2023 | CNY | 14.59 | 14.6 | 14.47 | 14.55 | 14.55 | +0.02 (+0.14%) | 1,549,000 |
31 Aug 2023 | CNY | 14.46 | 14.59 | 14.37 | 14.53 | 14.53 | +0.03 (+0.21%) | 2,104,890 |
30 Aug 2023 | CNY | 14.46 | 14.67 | 14.46 | 14.5 | 14.5 | -0.03 (-0.21%) | 3,260,400 |
29 Aug 2023 | CNY | 14.2 | 14.58 | 14.16 | 14.53 | 14.53 | +0.33 (+2.32%) | 4,301,930 |
28 Aug 2023 | CNY | 15 | 15.2 | 14.17 | 14.2 | 14.2 | +0.04 (+0.28%) | 6,523,820 |
25 Aug 2023 | CNY | 14.22 | 14.36 | 14.1 | 14.16 | 14.16 | -0.09 (-0.63%) | 2,895,380 |
24 Aug 2023 | CNY | 14.21 | 14.37 | 14.06 | 14.25 | 14.25 | +0.07 (+0.49%) | 2,466,580 |
23 Aug 2023 | CNY | 14.3 | 14.36 | 14.17 | 14.18 | 14.18 | -0.14 (-0.98%) | 2,484,020 |
22 Aug 2023 | CNY | 14.56 | 14.63 | 14.12 | 14.32 | 14.32 | -0.23 (-1.58%) | 5,928,380 |
21 Aug 2023 | CNY | 14.73 | 14.76 | 14.54 | 14.55 | 14.55 | -0.12 (-0.82%) | 3,090,980 |
18 Aug 2023 | CNY | 14.94 | 14.97 | 14.65 | 14.67 | 14.67 | -0.28 (-1.87%) | 4,420,120 |
17 Aug 2023 | CNY | 15.03 | 15.1 | 14.85 | 14.95 | 14.95 | -0.15 (-0.99%) | 4,985,360 |
16 Aug 2023 | CNY | 14.8 | 15.4 | 14.77 | 15.1 | 15.1 | +0.21 (+1.41%) | 7,275,190 |
15 Aug 2023 | CNY | 14.82 | 14.93 | 14.65 | 14.89 | 14.89 | +0.02 (+0.13%) | 3,463,780 |