Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 14.15 | 15 | 14.03 | 14.78 | 14.78 | +0.72 (+5.12%) | 32,900,514 |
26 Sep 2024 | CNY | 13.88 | 14.1 | 13.8 | 14.06 | 14.06 | +0.12 (+0.86%) | 7,613,900 |
25 Sep 2024 | CNY | 13.55 | 14.57 | 13.47 | 13.94 | 13.94 | +0.49 (+3.64%) | 9,759,865 |
24 Sep 2024 | CNY | 13.21 | 13.5 | 12.82 | 13.45 | 13.45 | +0.23 (+1.74%) | 4,894,700 |
23 Sep 2024 | CNY | 12.96 | 13.36 | 12.96 | 13.22 | 13.22 | +0.1 (+0.76%) | 3,457,900 |
20 Sep 2024 | CNY | 12.95 | 13.17 | 12.81 | 13.12 | 13.12 | +0.25 (+1.94%) | 3,373,800 |
19 Sep 2024 | CNY | 12.66 | 12.98 | 12.52 | 12.87 | 12.87 | +0.36 (+2.88%) | 4,098,700 |
18 Sep 2024 | CNY | 12.64 | 12.91 | 12.3 | 12.51 | 12.51 | -0.32 (-2.49%) | 4,223,795 |
13 Sep 2024 | CNY | 13.22 | 13.49 | 12.8 | 12.83 | 12.83 | -0.46 (-3.46%) | 4,916,413 |
12 Sep 2024 | CNY | 13.35 | 13.66 | 13.25 | 13.29 | 13.29 | -0.06 (-0.45%) | 2,746,500 |
11 Sep 2024 | CNY | 13.64 | 13.64 | 13.26 | 13.35 | 13.35 | -0.26 (-1.91%) | 3,162,500 |
10 Sep 2024 | CNY | 13.28 | 13.67 | 12.91 | 13.61 | 13.61 | +0.33 (+2.48%) | 4,416,400 |
9 Sep 2024 | CNY | 13.2 | 13.34 | 12.97 | 13.28 | 13.28 | +0.05 (+0.38%) | 2,747,700 |
6 Sep 2024 | CNY | 13.61 | 13.73 | 13.17 | 13.23 | 13.23 | -0.29 (-2.14%) | 3,325,300 |
5 Sep 2024 | CNY | 13.22 | 13.61 | 13.22 | 13.52 | 13.52 | +0.27 (+2.04%) | 3,843,100 |
4 Sep 2024 | CNY | 13.54 | 13.68 | 13.22 | 13.25 | 13.25 | -0.43 (-3.14%) | 4,260,200 |
3 Sep 2024 | CNY | 13.22 | 13.77 | 13.21 | 13.68 | 13.68 | +0.37 (+2.78%) | 5,649,600 |
2 Sep 2024 | CNY | 14 | 14.2 | 13.31 | 13.31 | 13.31 | -0.85 (-6.00%) | 8,626,900 |
30 Aug 2024 | CNY | 13.5 | 14.38 | 13.43 | 14.16 | 14.16 | +0.61 (+4.50%) | 9,128,700 |
29 Aug 2024 | CNY | 13.79 | 13.79 | 13.14 | 13.55 | 13.55 | 0.0 (0.0%) | 6,843,800 |
28 Aug 2024 | CNY | 13.38 | 13.57 | 13.05 | 13.55 | 13.55 | +0.06 (+0.44%) | 4,966,100 |
27 Aug 2024 | CNY | 13.67 | 14.22 | 13.41 | 13.49 | 13.49 | -0.29 (-2.10%) | 5,578,000 |
26 Aug 2024 | CNY | 14.07 | 14.26 | 13.66 | 13.78 | 13.78 | -0.3 (-2.13%) | 4,813,700 |
23 Aug 2024 | CNY | 13.94 | 14.34 | 13.87 | 14.08 | 14.08 | -0.02 (-0.14%) | 4,824,500 |
22 Aug 2024 | CNY | 14.56 | 14.77 | 14.01 | 14.1 | 14.1 | -0.29 (-2.02%) | 5,995,500 |
21 Aug 2024 | CNY | 14.55 | 14.84 | 14.34 | 14.39 | 14.39 | -0.16 (-1.10%) | 5,598,100 |
20 Aug 2024 | CNY | 14.51 | 14.92 | 14.34 | 14.55 | 14.55 | +0.04 (+0.28%) | 6,446,453 |
19 Aug 2024 | CNY | 14.77 | 14.9 | 14.4 | 14.51 | 14.51 | -0.34 (-2.29%) | 6,272,800 |
16 Aug 2024 | CNY | 14.71 | 14.97 | 14.6 | 14.85 | 14.85 | +0.2 (+1.37%) | 9,582,246 |
15 Aug 2024 | CNY | 14 | 15 | 13.91 | 14.65 | 14.65 | +0.56 (+3.97%) | 11,496,246 |