Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 15.96 | 16.75 | 15.81 | 16.46 | 16.46 | +0.7 (+4.44%) | 11,221,505 |
26 Sep 2024 | CNY | 15.6 | 15.81 | 15.45 | 15.76 | 15.76 | +0.2 (+1.29%) | 3,090,400 |
25 Sep 2024 | CNY | 15.45 | 15.75 | 15.2 | 15.56 | 15.56 | +0.32 (+2.10%) | 3,781,315 |
24 Sep 2024 | CNY | 15.13 | 15.3 | 14.85 | 15.24 | 15.24 | +0.24 (+1.60%) | 2,380,300 |
23 Sep 2024 | CNY | 14.94 | 15.28 | 14.83 | 15 | 15 | +0.06 (+0.40%) | 2,186,800 |
20 Sep 2024 | CNY | 15 | 15.24 | 14.8 | 14.94 | 14.94 | +0.07 (+0.47%) | 2,064,475 |
19 Sep 2024 | CNY | 14.76 | 14.94 | 14.5 | 14.87 | 14.87 | +0.26 (+1.78%) | 1,690,300 |
18 Sep 2024 | CNY | 14.9 | 15 | 14.39 | 14.61 | 14.61 | -0.37 (-2.47%) | 2,030,890 |
13 Sep 2024 | CNY | 15.34 | 15.6 | 14.98 | 14.98 | 14.98 | -0.33 (-2.16%) | 2,085,800 |
12 Sep 2024 | CNY | 15.53 | 15.63 | 15.29 | 15.31 | 15.31 | -0.08 (-0.52%) | 1,522,335 |
11 Sep 2024 | CNY | 15.66 | 15.8 | 15.31 | 15.39 | 15.39 | -0.4 (-2.53%) | 1,629,335 |
10 Sep 2024 | CNY | 15.43 | 15.79 | 15.2 | 15.79 | 15.79 | +0.36 (+2.33%) | 1,865,943 |
9 Sep 2024 | CNY | 15.48 | 15.63 | 15.21 | 15.43 | 15.43 | -0.11 (-0.71%) | 1,421,800 |
6 Sep 2024 | CNY | 15.85 | 15.89 | 15.49 | 15.54 | 15.54 | -0.34 (-2.14%) | 1,849,400 |
5 Sep 2024 | CNY | 15.8 | 15.93 | 15.7 | 15.88 | 15.88 | +0.1 (+0.63%) | 1,628,500 |
4 Sep 2024 | CNY | 15.73 | 15.91 | 15.55 | 15.78 | 15.78 | -0.19 (-1.19%) | 1,963,757 |
3 Sep 2024 | CNY | 15.66 | 16.07 | 15.6 | 15.97 | 15.97 | +0.32 (+2.04%) | 2,454,200 |
2 Sep 2024 | CNY | 15.81 | 16.03 | 15.61 | 15.65 | 15.65 | -0.25 (-1.57%) | 2,468,500 |
30 Aug 2024 | CNY | 15.59 | 16.06 | 15.5 | 15.9 | 15.9 | +0.33 (+2.12%) | 3,707,685 |
29 Aug 2024 | CNY | 15.15 | 15.61 | 14.95 | 15.57 | 15.57 | +0.43 (+2.84%) | 2,957,000 |
28 Aug 2024 | CNY | 15.08 | 15.23 | 14.63 | 15.14 | 15.14 | +0.25 (+1.68%) | 2,012,225 |
27 Aug 2024 | CNY | 15.41 | 15.5 | 14.8 | 14.89 | 14.89 | -0.65 (-4.18%) | 2,970,625 |
26 Aug 2024 | CNY | 15.22 | 15.6 | 15.06 | 15.54 | 15.54 | +0.45 (+2.98%) | 2,479,325 |
23 Aug 2024 | CNY | 15.1 | 15.38 | 14.73 | 15.09 | 15.09 | -0.1 (-0.66%) | 2,434,370 |
22 Aug 2024 | CNY | 15.33 | 15.71 | 15.17 | 15.19 | 15.19 | -0.26 (-1.68%) | 2,798,600 |
21 Aug 2024 | CNY | 15.3 | 15.76 | 15.28 | 15.45 | 15.45 | -0.1 (-0.64%) | 2,212,800 |
20 Aug 2024 | CNY | 15.8 | 16 | 15.39 | 15.55 | 15.55 | -0.31 (-1.95%) | 2,627,100 |
19 Aug 2024 | CNY | 16.11 | 16.25 | 15.78 | 15.86 | 15.86 | -0.35 (-2.16%) | 3,426,285 |
16 Aug 2024 | CNY | 16.18 | 16.7 | 16.14 | 16.21 | 16.21 | -0.07 (-0.43%) | 5,096,360 |
15 Aug 2024 | CNY | 15.71 | 16.35 | 15.7 | 16.28 | 16.28 | +0.28 (+1.75%) | 5,201,895 |