Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | CNY | 14.9 | 15.09 | 14.83 | 15.01 | 15.01 | +0.11 (+0.74%) | 682,500 |
26 Sep 2023 | CNY | 14.95 | 15.06 | 14.86 | 14.9 | 14.9 | -0.08 (-0.53%) | 923,500 |
25 Sep 2023 | CNY | 15 | 15.15 | 14.81 | 14.98 | 14.98 | -0.05 (-0.33%) | 1,059,400 |
22 Sep 2023 | CNY | 14.83 | 15.12 | 14.73 | 15.03 | 15.03 | +0.2 (+1.35%) | 920,088 |
21 Sep 2023 | CNY | 14.92 | 15.06 | 14.73 | 14.83 | 14.83 | -0.09 (-0.60%) | 1,031,696 |
20 Sep 2023 | CNY | 14.96 | 15.44 | 14.9 | 14.92 | 14.92 | -0.14 (-0.93%) | 1,154,097 |
19 Sep 2023 | CNY | 15.38 | 15.75 | 15.01 | 15.06 | 15.06 | -0.32 (-2.08%) | 2,418,900 |
18 Sep 2023 | CNY | 14.59 | 15.57 | 14.5 | 15.38 | 15.38 | +0.79 (+5.41%) | 3,602,760 |
15 Sep 2023 | CNY | 14.61 | 14.74 | 14.55 | 14.59 | 14.59 | -0.01 (-0.07%) | 1,097,555 |
14 Sep 2023 | CNY | 14.65 | 14.74 | 14.46 | 14.6 | 14.6 | -0.04 (-0.27%) | 1,051,689 |
13 Sep 2023 | CNY | 14.74 | 14.75 | 14.56 | 14.64 | 14.64 | -0.1 (-0.68%) | 1,168,100 |
12 Sep 2023 | CNY | 14.75 | 14.85 | 14.61 | 14.74 | 14.74 | -0.01 (-0.07%) | 1,262,604 |
11 Sep 2023 | CNY | 14.87 | 14.97 | 14.62 | 14.75 | 14.75 | -0.12 (-0.81%) | 1,488,500 |
8 Sep 2023 | CNY | 14.93 | 15 | 14.7 | 14.87 | 14.87 | -0.06 (-0.40%) | 1,508,888 |
7 Sep 2023 | CNY | 15.29 | 15.49 | 14.82 | 14.93 | 14.93 | -0.3 (-1.97%) | 1,860,316 |
6 Sep 2023 | CNY | 15.5 | 15.53 | 15.16 | 15.23 | 15.23 | -0.2 (-1.30%) | 1,447,666 |
5 Sep 2023 | CNY | 15.58 | 15.6 | 15.25 | 15.43 | 15.43 | -0.23 (-1.47%) | 2,191,018 |
4 Sep 2023 | CNY | 15.35 | 15.79 | 15.22 | 15.66 | 15.66 | +0.38 (+2.49%) | 3,468,805 |
1 Sep 2023 | CNY | 15.07 | 15.4 | 15.03 | 15.28 | 15.28 | +0.23 (+1.53%) | 3,160,300 |
31 Aug 2023 | CNY | 15.54 | 15.81 | 14.92 | 15.05 | 15.05 | -0.21 (-1.38%) | 3,266,196 |
30 Aug 2023 | CNY | 14.9 | 15.38 | 14.43 | 15.26 | 15.26 | 0.0 (0.0%) | 4,032,597 |
29 Aug 2023 | CNY | 14.67 | 15.27 | 14.6 | 15.26 | 15.26 | +0.59 (+4.02%) | 1,614,655 |
28 Aug 2023 | CNY | 15.1 | 15.12 | 14.57 | 14.67 | 14.67 | +0.27 (+1.88%) | 2,309,200 |
25 Aug 2023 | CNY | 14.45 | 14.82 | 14.18 | 14.4 | 14.4 | -0.14 (-0.96%) | 1,170,500 |
24 Aug 2023 | CNY | 14.52 | 14.73 | 14.38 | 14.54 | 14.54 | +0.02 (+0.14%) | 779,400 |
23 Aug 2023 | CNY | 14.84 | 14.91 | 14.43 | 14.52 | 14.52 | -0.32 (-2.16%) | 1,008,500 |
22 Aug 2023 | CNY | 15.09 | 15.22 | 14.6 | 14.84 | 14.84 | -0.31 (-2.05%) | 1,622,000 |
21 Aug 2023 | CNY | 15.12 | 15.36 | 15.1 | 15.15 | 15.15 | +0.01 (+0.07%) | 1,237,881 |
18 Aug 2023 | CNY | 15.26 | 15.35 | 15.14 | 15.14 | 15.14 | -0.1 (-0.66%) | 1,514,281 |
17 Aug 2023 | CNY | 14.9 | 15.27 | 14.75 | 15.24 | 15.24 | +0.3 (+2.01%) | 1,604,415 |