Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 15.4 | 15.95 | 15.16 | 15.74 | 15.74 | +0.6 (+3.96%) | 8,713,300 |
26 Sep 2024 | CNY | 14.78 | 15.21 | 14.64 | 15.14 | 15.14 | +0.35 (+2.37%) | 1,716,046 |
25 Sep 2024 | CNY | 14.92 | 15.07 | 14.72 | 14.79 | 14.79 | -0.01 (-0.07%) | 2,426,000 |
24 Sep 2024 | CNY | 14.54 | 14.83 | 14.36 | 14.8 | 14.8 | +0.22 (+1.51%) | 2,400,546 |
23 Sep 2024 | CNY | 14.33 | 14.8 | 14.15 | 14.58 | 14.58 | +0.25 (+1.74%) | 2,309,000 |
20 Sep 2024 | CNY | 14.38 | 14.59 | 14.13 | 14.33 | 14.33 | -0.05 (-0.35%) | 1,667,700 |
19 Sep 2024 | CNY | 13.81 | 14.98 | 13.73 | 14.38 | 14.38 | +0.66 (+4.81%) | 2,411,100 |
18 Sep 2024 | CNY | 13.97 | 14.09 | 13.54 | 13.72 | 13.72 | -0.21 (-1.51%) | 768,000 |
13 Sep 2024 | CNY | 14.17 | 14.28 | 13.93 | 13.93 | 13.93 | -0.24 (-1.69%) | 772,046 |
12 Sep 2024 | CNY | 14.21 | 14.5 | 14.17 | 14.17 | 14.17 | -0.17 (-1.19%) | 634,100 |
11 Sep 2024 | CNY | 14.29 | 14.5 | 14.21 | 14.34 | 14.34 | +0.01 (+0.07%) | 603,730 |
10 Sep 2024 | CNY | 14.17 | 14.51 | 14.1 | 14.33 | 14.33 | +0.15 (+1.06%) | 1,030,346 |
9 Sep 2024 | CNY | 14.1 | 14.26 | 13.96 | 14.18 | 14.18 | +0.02 (+0.14%) | 700,610 |
6 Sep 2024 | CNY | 14.61 | 14.77 | 14.03 | 14.16 | 14.16 | -0.46 (-3.15%) | 1,194,038 |
5 Sep 2024 | CNY | 14.79 | 14.79 | 14.52 | 14.62 | 14.62 | +0.01 (+0.07%) | 564,900 |
4 Sep 2024 | CNY | 14.58 | 14.81 | 14.41 | 14.61 | 14.61 | -0.12 (-0.81%) | 722,292 |
3 Sep 2024 | CNY | 14.58 | 14.88 | 14.53 | 14.73 | 14.73 | +0.18 (+1.24%) | 724,300 |
2 Sep 2024 | CNY | 14.75 | 14.98 | 14.55 | 14.55 | 14.55 | -0.27 (-1.82%) | 1,157,383 |
30 Aug 2024 | CNY | 14.51 | 14.95 | 14.4 | 14.82 | 14.82 | +0.33 (+2.28%) | 2,009,992 |
29 Aug 2024 | CNY | 14.25 | 14.54 | 13.88 | 14.49 | 14.49 | +0.14 (+0.98%) | 1,666,546 |
28 Aug 2024 | CNY | 13.99 | 14.52 | 13.92 | 14.35 | 14.35 | +0.35 (+2.50%) | 1,319,746 |
27 Aug 2024 | CNY | 14.21 | 14.42 | 13.97 | 14 | 14 | -0.21 (-1.48%) | 799,200 |
26 Aug 2024 | CNY | 13.81 | 14.28 | 13.81 | 14.21 | 14.21 | +0.4 (+2.90%) | 959,300 |
23 Aug 2024 | CNY | 14.17 | 14.58 | 13.64 | 13.81 | 13.81 | -0.4 (-2.81%) | 1,258,564 |
22 Aug 2024 | CNY | 14.64 | 14.64 | 14.17 | 14.21 | 14.21 | -0.35 (-2.40%) | 809,046 |
21 Aug 2024 | CNY | 14.42 | 14.64 | 14.27 | 14.56 | 14.56 | +0.07 (+0.48%) | 760,700 |
20 Aug 2024 | CNY | 14.85 | 14.85 | 14.38 | 14.49 | 14.49 | -0.25 (-1.70%) | 854,100 |
19 Aug 2024 | CNY | 14.81 | 15.02 | 14.65 | 14.74 | 14.74 | -0.13 (-0.87%) | 889,000 |
16 Aug 2024 | CNY | 15.12 | 15.21 | 14.85 | 14.87 | 14.87 | -0.16 (-1.06%) | 958,900 |
15 Aug 2024 | CNY | 15.03 | 15.2 | 14.77 | 15.03 | 15.03 | -0.1 (-0.66%) | 1,248,100 |