Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | CNY | 12.77 | 13.96 | 12.73 | 13.89 | 13.89 | +1.07 (+8.35%) | 39,711,280 |
21 Sep 2023 | CNY | 12.94 | 13.07 | 12.77 | 12.82 | 12.82 | -0.13 (-1.00%) | 11,739,670 |
20 Sep 2023 | CNY | 13.01 | 13.22 | 12.92 | 12.95 | 12.95 | -0.09 (-0.69%) | 11,820,880 |
19 Sep 2023 | CNY | 13.2 | 13.37 | 12.95 | 13.04 | 13.04 | -0.25 (-1.88%) | 12,925,860 |
18 Sep 2023 | CNY | 13.19 | 13.52 | 13.13 | 13.29 | 13.29 | +0.09 (+0.68%) | 15,057,610 |
15 Sep 2023 | CNY | 13.43 | 13.58 | 13.16 | 13.2 | 13.2 | -0.16 (-1.20%) | 16,155,820 |
14 Sep 2023 | CNY | 13.47 | 13.59 | 13.25 | 13.36 | 13.36 | -0.15 (-1.11%) | 13,820,290 |
13 Sep 2023 | CNY | 13.66 | 13.74 | 13.37 | 13.51 | 13.51 | -0.21 (-1.53%) | 17,065,190 |
12 Sep 2023 | CNY | 14.09 | 14.11 | 13.7 | 13.72 | 13.72 | -0.39 (-2.76%) | 22,064,140 |
11 Sep 2023 | CNY | 13.82 | 14.42 | 13.8 | 14.11 | 14.11 | +0.26 (+1.88%) | 29,934,870 |
8 Sep 2023 | CNY | 14.11 | 14.25 | 13.6 | 13.85 | 13.85 | -0.68 (-4.68%) | 45,883,530 |
7 Sep 2023 | CNY | 15.15 | 15.51 | 14.51 | 14.53 | 14.53 | -0.1 (-0.68%) | 53,644,040 |
6 Sep 2023 | CNY | 14.98 | 14.98 | 14.48 | 14.63 | 14.63 | -0.41 (-2.73%) | 18,389,330 |
5 Sep 2023 | CNY | 15.22 | 15.35 | 14.95 | 15.04 | 15.04 | -0.24 (-1.57%) | 15,372,260 |
4 Sep 2023 | CNY | 15.35 | 15.47 | 15.01 | 15.28 | 15.28 | -0.07 (-0.46%) | 17,760,320 |
1 Sep 2023 | CNY | 15.52 | 15.63 | 15.27 | 15.35 | 15.35 | -0.22 (-1.41%) | 14,835,430 |
31 Aug 2023 | CNY | 15.62 | 15.94 | 15.41 | 15.57 | 15.57 | -0.24 (-1.52%) | 21,836,860 |
30 Aug 2023 | CNY | 15.27 | 15.98 | 15.17 | 15.81 | 15.81 | +0.5 (+3.27%) | 37,740,860 |
29 Aug 2023 | CNY | 14.3 | 15.58 | 14.3 | 15.31 | 15.31 | +0.94 (+6.54%) | 37,383,910 |
28 Aug 2023 | CNY | 15.29 | 15.29 | 14.31 | 14.37 | 14.37 | +0.27 (+1.91%) | 26,190,720 |
25 Aug 2023 | CNY | 14.72 | 14.72 | 13.96 | 14.1 | 14.1 | -0.76 (-5.11%) | 26,570,410 |
24 Aug 2023 | CNY | 14.73 | 15.42 | 14.62 | 14.86 | 14.86 | +0.3 (+2.06%) | 31,310,800 |
23 Aug 2023 | CNY | 15.04 | 15.08 | 14.52 | 14.56 | 14.56 | -0.48 (-3.19%) | 22,697,680 |
22 Aug 2023 | CNY | 14.85 | 15.08 | 14.37 | 15.04 | 15.04 | +0.52 (+3.58%) | 40,665,140 |
21 Aug 2023 | CNY | 15.49 | 15.64 | 14.2 | 14.52 | 14.52 | -0.84 (-5.47%) | 59,238,480 |
18 Aug 2023 | CNY | 16.19 | 16.33 | 15.33 | 15.36 | 15.36 | -0.9 (-5.54%) | 20,284,840 |
17 Aug 2023 | CNY | 15.9 | 16.57 | 15.61 | 16.26 | 16.26 | +0.31 (+1.94%) | 21,065,740 |
16 Aug 2023 | CNY | 16.65 | 16.77 | 15.6 | 15.95 | 15.95 | -0.8 (-4.78%) | 19,730,530 |
15 Aug 2023 | CNY | 17.13 | 17.31 | 16.41 | 16.75 | 16.75 | -0.37 (-2.16%) | 16,071,990 |
14 Aug 2023 | CNY | 16.1 | 17.26 | 16.01 | 17.12 | 17.12 | +0.93 (+5.74%) | 26,254,750 |