Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 12.89 | 13.36 | 12.73 | 13.18 | 13.18 | +0.24 (+1.85%) | 3,041,359 |
20 Sep 2023 | CNY | 12.69 | 13.25 | 12.51 | 12.94 | 12.94 | +0.18 (+1.41%) | 1,814,361 |
19 Sep 2023 | CNY | 13.09 | 13.13 | 12.63 | 12.76 | 12.76 | -0.3 (-2.30%) | 2,434,400 |
18 Sep 2023 | CNY | 12.5 | 13.35 | 12.38 | 13.06 | 13.06 | +0.54 (+4.31%) | 4,384,781 |
15 Sep 2023 | CNY | 12.44 | 12.67 | 12.4 | 12.52 | 12.52 | +0.12 (+0.97%) | 867,861 |
14 Sep 2023 | CNY | 12.65 | 12.65 | 12.38 | 12.4 | 12.4 | -0.23 (-1.82%) | 911,620 |
13 Sep 2023 | CNY | 12.87 | 12.87 | 12.46 | 12.63 | 12.63 | -0.2 (-1.56%) | 1,071,880 |
12 Sep 2023 | CNY | 12.78 | 12.9 | 12.73 | 12.83 | 12.83 | +0.05 (+0.39%) | 752,900 |
11 Sep 2023 | CNY | 12.5 | 12.82 | 12.41 | 12.78 | 12.78 | +0.19 (+1.51%) | 1,085,180 |
8 Sep 2023 | CNY | 12.74 | 12.74 | 12.45 | 12.59 | 12.59 | -0.01 (-0.08%) | 873,980 |
7 Sep 2023 | CNY | 12.87 | 12.87 | 12.54 | 12.6 | 12.6 | -0.23 (-1.79%) | 1,151,960 |
6 Sep 2023 | CNY | 12.74 | 12.89 | 12.64 | 12.83 | 12.83 | -0.02 (-0.16%) | 1,301,860 |
5 Sep 2023 | CNY | 12.8 | 12.96 | 12.67 | 12.85 | 12.85 | -0.02 (-0.16%) | 1,325,500 |
4 Sep 2023 | CNY | 12.68 | 13.22 | 12.68 | 12.87 | 12.87 | +0.22 (+1.74%) | 2,149,320 |
1 Sep 2023 | CNY | 12.73 | 12.94 | 12.55 | 12.65 | 12.65 | -0.08 (-0.63%) | 788,300 |
31 Aug 2023 | CNY | 12.88 | 13 | 12.67 | 12.73 | 12.73 | -0.21 (-1.62%) | 1,412,820 |
30 Aug 2023 | CNY | 12.81 | 13.1 | 12.75 | 12.94 | 12.94 | +0.23 (+1.81%) | 1,631,750 |
29 Aug 2023 | CNY | 12.33 | 12.74 | 12.27 | 12.71 | 12.71 | +0.46 (+3.76%) | 1,891,500 |
28 Aug 2023 | CNY | 12.82 | 12.86 | 12.22 | 12.25 | 12.25 | -0.06 (-0.49%) | 1,691,040 |
25 Aug 2023 | CNY | 12.48 | 12.59 | 12.19 | 12.31 | 12.31 | -0.04 (-0.32%) | 1,589,728 |
24 Aug 2023 | CNY | 12.99 | 12.99 | 12.35 | 12.35 | 12.35 | -0.55 (-4.26%) | 1,872,221 |
23 Aug 2023 | CNY | 13.18 | 13.18 | 12.7 | 12.9 | 12.9 | -0.28 (-2.12%) | 1,420,820 |
22 Aug 2023 | CNY | 13.22 | 13.29 | 12.86 | 13.18 | 13.18 | +0.09 (+0.69%) | 1,647,600 |
21 Aug 2023 | CNY | 13.19 | 13.35 | 13.05 | 13.09 | 13.09 | -0.11 (-0.83%) | 849,900 |
18 Aug 2023 | CNY | 13.44 | 13.54 | 13.12 | 13.2 | 13.2 | -0.27 (-2.00%) | 1,054,700 |
17 Aug 2023 | CNY | 13.47 | 13.5 | 13 | 13.47 | 13.47 | +0.09 (+0.67%) | 2,483,220 |
16 Aug 2023 | CNY | 13.45 | 13.67 | 13.35 | 13.38 | 13.38 | -0.14 (-1.04%) | 1,796,500 |
15 Aug 2023 | CNY | 13.4 | 13.53 | 13.08 | 13.52 | 13.52 | +0.14 (+1.05%) | 1,952,600 |
14 Aug 2023 | CNY | 13.09 | 13.38 | 13.04 | 13.38 | 13.38 | +0.14 (+1.06%) | 1,919,336 |
11 Aug 2023 | CNY | 13.35 | 13.5 | 13.17 | 13.24 | 13.24 | -0.14 (-1.05%) | 1,430,400 |