Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 12.78 | 13.1 | 12.67 | 12.7 | 12.7 | -0.08 (-0.63%) | 1,551,450 |
22 Sep 2023 | CNY | 12.47 | 12.78 | 12.37 | 12.78 | 12.78 | +0.3 (+2.40%) | 1,260,850 |
21 Sep 2023 | CNY | 12.46 | 12.59 | 12.36 | 12.48 | 12.48 | +0.02 (+0.16%) | 1,044,900 |
20 Sep 2023 | CNY | 12.55 | 12.7 | 12.46 | 12.46 | 12.46 | -0.11 (-0.88%) | 1,600,200 |
19 Sep 2023 | CNY | 12.97 | 12.97 | 12.53 | 12.57 | 12.57 | -0.34 (-2.63%) | 1,728,310 |
18 Sep 2023 | CNY | 12.85 | 13.06 | 12.72 | 12.91 | 12.91 | +0.03 (+0.23%) | 1,513,450 |
15 Sep 2023 | CNY | 12.98 | 13.1 | 12.77 | 12.88 | 12.88 | -0.05 (-0.39%) | 1,603,600 |
14 Sep 2023 | CNY | 13.13 | 13.16 | 12.85 | 12.93 | 12.93 | -0.2 (-1.52%) | 1,338,800 |
13 Sep 2023 | CNY | 13.39 | 13.4 | 13 | 13.13 | 13.13 | -0.26 (-1.94%) | 2,123,500 |
12 Sep 2023 | CNY | 13.57 | 13.58 | 13.37 | 13.39 | 13.39 | -0.18 (-1.33%) | 1,224,800 |
11 Sep 2023 | CNY | 13.44 | 13.62 | 13.25 | 13.57 | 13.57 | +0.12 (+0.89%) | 1,617,800 |
8 Sep 2023 | CNY | 13.31 | 13.5 | 13.31 | 13.45 | 13.45 | +0.1 (+0.75%) | 1,585,400 |
7 Sep 2023 | CNY | 13.57 | 13.69 | 13.35 | 13.35 | 13.35 | -0.29 (-2.13%) | 1,722,500 |
6 Sep 2023 | CNY | 13.39 | 13.67 | 13.36 | 13.64 | 13.64 | +0.18 (+1.34%) | 2,863,500 |
5 Sep 2023 | CNY | 13.25 | 13.51 | 13.23 | 13.46 | 13.46 | +0.16 (+1.20%) | 2,492,820 |
4 Sep 2023 | CNY | 13.11 | 13.42 | 13.09 | 13.3 | 13.3 | +0.23 (+1.76%) | 1,870,620 |
1 Sep 2023 | CNY | 13.47 | 13.54 | 13.06 | 13.07 | 13.07 | -0.3 (-2.24%) | 2,309,520 |
31 Aug 2023 | CNY | 13.5 | 13.58 | 13.28 | 13.37 | 13.37 | -0.17 (-1.26%) | 1,744,650 |
30 Aug 2023 | CNY | 13.61 | 13.67 | 13.49 | 13.54 | 13.54 | -0.06 (-0.44%) | 2,471,200 |
29 Aug 2023 | CNY | 13.3 | 13.66 | 13.18 | 13.6 | 13.6 | +0.43 (+3.26%) | 3,989,290 |
28 Aug 2023 | CNY | 13.55 | 13.65 | 13.04 | 13.17 | 13.17 | +0.27 (+2.09%) | 3,887,800 |
25 Aug 2023 | CNY | 12.81 | 13.35 | 12.8 | 12.9 | 12.9 | +0.04 (+0.31%) | 2,999,650 |
24 Aug 2023 | CNY | 13.06 | 13.22 | 12.76 | 12.86 | 12.86 | -0.19 (-1.46%) | 1,908,640 |
23 Aug 2023 | CNY | 13.01 | 13.34 | 12.9 | 13.05 | 13.05 | +0.03 (+0.23%) | 2,212,400 |
22 Aug 2023 | CNY | 13.43 | 13.51 | 12.75 | 13.02 | 13.02 | -0.44 (-3.27%) | 2,940,700 |
21 Aug 2023 | CNY | 13.31 | 13.55 | 13.25 | 13.46 | 13.46 | +0.16 (+1.20%) | 2,406,100 |
18 Aug 2023 | CNY | 13.11 | 13.49 | 13.09 | 13.3 | 13.3 | +0.17 (+1.29%) | 2,321,950 |
17 Aug 2023 | CNY | 12.92 | 13.15 | 12.75 | 13.13 | 13.13 | +0.18 (+1.39%) | 1,680,100 |
16 Aug 2023 | CNY | 13.16 | 13.22 | 12.95 | 12.95 | 12.95 | -0.23 (-1.75%) | 906,300 |
15 Aug 2023 | CNY | 13.26 | 13.31 | 12.98 | 13.18 | 13.18 | -0.04 (-0.30%) | 806,900 |