Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 13.79 | 15.5 | 13.71 | 14.9 | 14.9 | +1.3 (+9.56%) | 28,041,200 |
13 Oct 2023 | CNY | 13.39 | 13.71 | 13.32 | 13.6 | 13.6 | +0.21 (+1.57%) | 8,364,590 |
12 Oct 2023 | CNY | 13.39 | 13.49 | 13.22 | 13.39 | 13.39 | +0.01 (+0.07%) | 6,484,320 |
11 Oct 2023 | CNY | 13.83 | 13.94 | 13.3 | 13.38 | 13.38 | -0.48 (-3.46%) | 10,834,140 |
10 Oct 2023 | CNY | 14 | 14.68 | 13.85 | 13.86 | 13.86 | -0.1 (-0.72%) | 15,130,840 |
9 Oct 2023 | CNY | 13.77 | 14.19 | 13.62 | 13.96 | 13.96 | +0.21 (+1.53%) | 10,237,200 |
28 Sep 2023 | CNY | 13.65 | 13.89 | 13.52 | 13.75 | 13.75 | +0.27 (+2.00%) | 7,995,100 |
27 Sep 2023 | CNY | 13.4 | 13.66 | 13.36 | 13.48 | 13.48 | -0.01 (-0.07%) | 6,536,200 |
26 Sep 2023 | CNY | 13.12 | 13.67 | 13 | 13.49 | 13.49 | +0.26 (+1.97%) | 8,931,100 |
25 Sep 2023 | CNY | 13.28 | 13.45 | 13.11 | 13.23 | 13.23 | -0.09 (-0.68%) | 5,137,960 |
22 Sep 2023 | CNY | 13.12 | 13.39 | 13.08 | 13.32 | 13.32 | +0.15 (+1.14%) | 6,000,660 |
21 Sep 2023 | CNY | 13.37 | 13.61 | 13.12 | 13.17 | 13.17 | -0.2 (-1.50%) | 7,702,340 |
20 Sep 2023 | CNY | 13.7 | 13.7 | 13.34 | 13.37 | 13.37 | -0.52 (-3.74%) | 9,703,020 |
19 Sep 2023 | CNY | 13.43 | 14.09 | 13.42 | 13.89 | 13.89 | +0.35 (+2.58%) | 14,516,660 |
18 Sep 2023 | CNY | 13.45 | 13.59 | 13.16 | 13.54 | 13.54 | -0.16 (-1.17%) | 8,668,950 |
15 Sep 2023 | CNY | 13.8 | 14.08 | 13.55 | 13.7 | 13.7 | -0.38 (-2.70%) | 13,095,240 |
14 Sep 2023 | CNY | 13.4 | 14.4 | 13.33 | 14.08 | 14.08 | +0.61 (+4.53%) | 20,160,690 |
13 Sep 2023 | CNY | 13.42 | 13.67 | 13.19 | 13.47 | 13.47 | +0.21 (+1.58%) | 10,842,710 |
12 Sep 2023 | CNY | 13.32 | 13.52 | 13.19 | 13.26 | 13.26 | +0.06 (+0.45%) | 6,951,350 |
11 Sep 2023 | CNY | 13.1 | 13.44 | 13.08 | 13.2 | 13.2 | -0.05 (-0.38%) | 7,527,750 |
8 Sep 2023 | CNY | 13.2 | 13.4 | 12.82 | 13.25 | 13.25 | +0.21 (+1.61%) | 9,513,060 |
7 Sep 2023 | CNY | 13.24 | 13.42 | 13.04 | 13.04 | 13.04 | -0.44 (-3.26%) | 10,650,700 |
6 Sep 2023 | CNY | 13.55 | 13.98 | 13.45 | 13.48 | 13.48 | -0.18 (-1.32%) | 12,218,080 |
5 Sep 2023 | CNY | 13.45 | 13.93 | 13.31 | 13.66 | 13.66 | -0.01 (-0.07%) | 14,847,930 |
4 Sep 2023 | CNY | 13.18 | 13.89 | 13.1 | 13.67 | 13.67 | +0.33 (+2.47%) | 16,720,740 |
1 Sep 2023 | CNY | 12.9 | 13.58 | 12.67 | 13.34 | 13.34 | +0.46 (+3.57%) | 15,054,560 |
31 Aug 2023 | CNY | 12.9 | 13.07 | 12.75 | 12.88 | 12.88 | -0.19 (-1.45%) | 6,366,100 |
30 Aug 2023 | CNY | 13.01 | 13.19 | 12.84 | 13.07 | 13.07 | -0.1 (-0.76%) | 8,926,860 |
29 Aug 2023 | CNY | 12.8 | 13.28 | 12.77 | 13.17 | 13.17 | +0.49 (+3.86%) | 11,409,000 |
28 Aug 2023 | CNY | 13.28 | 13.4 | 12.59 | 12.68 | 12.68 | -0.06 (-0.47%) | 13,154,960 |