Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2023 | CNY | 13.93 | 14.51 | 13.85 | 14.36 | 14.36 | +0.37 (+2.64%) | 4,761,172 |
15 Sep 2023 | CNY | 14.82 | 14.89 | 13.94 | 13.99 | 13.99 | -0.82 (-5.54%) | 6,961,800 |
14 Sep 2023 | CNY | 14.8 | 15.41 | 14.67 | 14.81 | 14.81 | -0.77 (-4.94%) | 9,021,708 |
13 Sep 2023 | CNY | 15.4 | 15.81 | 15.07 | 15.58 | 15.58 | +0.49 (+3.25%) | 13,078,520 |
12 Sep 2023 | CNY | 14.96 | 15.29 | 14.91 | 15.09 | 15.09 | +0.13 (+0.87%) | 3,425,491 |
11 Sep 2023 | CNY | 14.77 | 15.28 | 14.75 | 14.96 | 14.96 | +0.04 (+0.27%) | 3,473,900 |
8 Sep 2023 | CNY | 14.86 | 15.08 | 14.56 | 14.92 | 14.92 | -0.1 (-0.67%) | 4,751,500 |
7 Sep 2023 | CNY | 14.33 | 15.28 | 14.32 | 15.02 | 15.02 | +0.64 (+4.45%) | 7,870,336 |
6 Sep 2023 | CNY | 14.35 | 14.5 | 14.01 | 14.38 | 14.38 | +0.04 (+0.28%) | 2,706,238 |
5 Sep 2023 | CNY | 14.31 | 14.53 | 14.18 | 14.34 | 14.34 | -0.04 (-0.28%) | 2,850,043 |
4 Sep 2023 | CNY | 13.98 | 14.41 | 13.8 | 14.38 | 14.38 | +0.45 (+3.23%) | 3,818,095 |
1 Sep 2023 | CNY | 14.39 | 14.49 | 13.86 | 13.93 | 13.93 | -0.43 (-2.99%) | 4,200,350 |
31 Aug 2023 | CNY | 14.41 | 14.66 | 14.17 | 14.36 | 14.36 | -0.23 (-1.58%) | 4,756,100 |
30 Aug 2023 | CNY | 13.82 | 14.7 | 13.82 | 14.59 | 14.59 | +0.49 (+3.48%) | 7,694,495 |
29 Aug 2023 | CNY | 13.11 | 14.15 | 12.8 | 14.1 | 14.1 | +0.56 (+4.14%) | 9,868,270 |
28 Aug 2023 | CNY | 16.07 | 16.15 | 13.42 | 13.54 | 13.54 | -1.87 (-12.13%) | 16,144,342 |
25 Aug 2023 | CNY | 15.84 | 15.95 | 15.01 | 15.41 | 15.41 | -0.77 (-4.76%) | 12,099,517 |
24 Aug 2023 | CNY | 15.85 | 16.55 | 15.73 | 16.18 | 16.18 | +0.35 (+2.21%) | 14,424,540 |
23 Aug 2023 | CNY | 15.71 | 16.44 | 15.52 | 15.83 | 15.83 | -0.04 (-0.25%) | 9,761,167 |
22 Aug 2023 | CNY | 15.15 | 15.9 | 15.15 | 15.87 | 15.87 | +0.7 (+4.61%) | 8,407,863 |
21 Aug 2023 | CNY | 14.85 | 15.43 | 14.76 | 15.17 | 15.17 | +0.32 (+2.15%) | 3,440,798 |
18 Aug 2023 | CNY | 15.2 | 15.44 | 14.83 | 14.85 | 14.85 | -0.48 (-3.13%) | 2,878,700 |
17 Aug 2023 | CNY | 15.21 | 15.45 | 14.9 | 15.33 | 15.33 | +0.12 (+0.79%) | 2,539,300 |
16 Aug 2023 | CNY | 15.45 | 15.55 | 14.97 | 15.21 | 15.21 | -0.24 (-1.55%) | 2,703,578 |
15 Aug 2023 | CNY | 15.46 | 15.59 | 15.28 | 15.45 | 15.45 | -0.01 (-0.06%) | 2,747,280 |
14 Aug 2023 | CNY | 15 | 15.5 | 14.74 | 15.46 | 15.46 | +0.36 (+2.38%) | 3,277,507 |
11 Aug 2023 | CNY | 15.32 | 15.37 | 15 | 15.1 | 15.1 | -0.33 (-2.14%) | 2,519,300 |
10 Aug 2023 | CNY | 15.23 | 15.44 | 15.1 | 15.43 | 15.43 | +0.31 (+2.05%) | 3,350,100 |
9 Aug 2023 | CNY | 15.12 | 15.45 | 15.07 | 15.12 | 15.12 | -0.11 (-0.72%) | 2,277,074 |
8 Aug 2023 | CNY | 15.21 | 15.34 | 15.08 | 15.23 | 15.23 | +0.02 (+0.13%) | 2,388,741 |