Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | CNY | 15.63 | 15.71 | 15.38 | 15.52 | 15.52 | +0.03 (+0.19%) | 2,365,250 |
19 Sep 2024 | CNY | 14.97 | 15.52 | 14.9 | 15.49 | 15.49 | +0.56 (+3.75%) | 2,603,770 |
18 Sep 2024 | CNY | 15.29 | 15.33 | 14.7 | 14.93 | 14.93 | -0.36 (-2.35%) | 2,194,450 |
13 Sep 2024 | CNY | 15.63 | 15.65 | 15.26 | 15.29 | 15.29 | -0.27 (-1.74%) | 2,076,500 |
12 Sep 2024 | CNY | 15.81 | 15.9 | 15.54 | 15.56 | 15.56 | -0.14 (-0.89%) | 2,533,767 |
11 Sep 2024 | CNY | 15.78 | 15.85 | 15.61 | 15.7 | 15.7 | -0.29 (-1.81%) | 3,789,276 |
10 Sep 2024 | CNY | 15.71 | 16.1 | 15.56 | 15.99 | 15.99 | +0.28 (+1.78%) | 4,299,314 |
9 Sep 2024 | CNY | 15.55 | 15.98 | 15.45 | 15.71 | 15.71 | -0.04 (-0.25%) | 3,933,267 |
6 Sep 2024 | CNY | 15.6 | 16.65 | 15.6 | 15.75 | 15.75 | +0.04 (+0.25%) | 7,630,100 |
5 Sep 2024 | CNY | 15.39 | 16.1 | 15.39 | 15.71 | 15.71 | +0.42 (+2.75%) | 6,324,421 |
4 Sep 2024 | CNY | 15.22 | 15.48 | 15.17 | 15.29 | 15.29 | -0.03 (-0.20%) | 1,690,800 |
3 Sep 2024 | CNY | 15.11 | 15.46 | 15.11 | 15.32 | 15.32 | +0.21 (+1.39%) | 2,035,300 |
2 Sep 2024 | CNY | 15.51 | 15.52 | 15.07 | 15.11 | 15.11 | -0.31 (-2.01%) | 2,112,480 |
30 Aug 2024 | CNY | 15.04 | 15.53 | 14.97 | 15.42 | 15.42 | +0.38 (+2.53%) | 3,544,800 |
29 Aug 2024 | CNY | 14.66 | 15.05 | 14.56 | 15.04 | 15.04 | +0.27 (+1.83%) | 2,425,151 |
28 Aug 2024 | CNY | 14.38 | 14.9 | 14.15 | 14.77 | 14.77 | +0.27 (+1.86%) | 2,935,701 |
27 Aug 2024 | CNY | 14.57 | 14.9 | 14.45 | 14.5 | 14.5 | -0.08 (-0.55%) | 2,410,550 |
26 Aug 2024 | CNY | 14.29 | 14.78 | 14.21 | 14.58 | 14.58 | +0.2 (+1.39%) | 2,044,770 |
23 Aug 2024 | CNY | 14.57 | 14.71 | 14.23 | 14.38 | 14.38 | -0.19 (-1.30%) | 2,468,050 |
22 Aug 2024 | CNY | 15.16 | 15.38 | 14.56 | 14.57 | 14.57 | -0.73 (-4.77%) | 3,568,200 |
21 Aug 2024 | CNY | 15.41 | 15.65 | 15.18 | 15.3 | 15.3 | -0.27 (-1.73%) | 4,497,702 |
20 Aug 2024 | CNY | 15.55 | 16 | 15.44 | 15.57 | 15.57 | 0.0 (0.0%) | 6,238,422 |
19 Aug 2024 | CNY | 15.2 | 15.73 | 15.15 | 15.57 | 15.57 | +0.31 (+2.03%) | 5,085,750 |
16 Aug 2024 | CNY | 15.3 | 15.38 | 15.08 | 15.26 | 15.26 | +0.04 (+0.26%) | 2,277,001 |
15 Aug 2024 | CNY | 14.83 | 15.31 | 14.77 | 15.22 | 15.22 | +0.27 (+1.81%) | 2,369,600 |
14 Aug 2024 | CNY | 14.83 | 15.05 | 14.74 | 14.95 | 14.95 | +0.03 (+0.20%) | 1,790,876 |
13 Aug 2024 | CNY | 14.91 | 14.92 | 14.64 | 14.92 | 14.92 | +0.13 (+0.88%) | 1,298,300 |
12 Aug 2024 | CNY | 14.91 | 14.94 | 14.5 | 14.79 | 14.79 | -0.16 (-1.07%) | 1,913,200 |
9 Aug 2024 | CNY | 15.29 | 15.31 | 14.92 | 14.95 | 14.95 | -0.24 (-1.58%) | 1,964,220 |
8 Aug 2024 | CNY | 15.08 | 15.5 | 14.77 | 15.19 | 15.19 | +0.14 (+0.93%) | 2,852,368 |