Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 16.4 | 17.56 | 16.15 | 17.2 | 17.2 | +0.75 (+4.56%) | 33,051,743 |
26 Sep 2024 | CNY | 15.63 | 16.45 | 15.55 | 16.45 | 16.45 | +0.64 (+4.05%) | 10,919,901 |
25 Sep 2024 | CNY | 15.4 | 16.15 | 15.37 | 15.81 | 15.81 | +0.34 (+2.20%) | 11,654,082 |
24 Sep 2024 | CNY | 15.29 | 15.57 | 14.83 | 15.47 | 15.47 | -0.14 (-0.90%) | 11,757,105 |
23 Sep 2024 | CNY | 15 | 15.88 | 14.67 | 15.61 | 15.61 | +0.72 (+4.84%) | 12,856,083 |
20 Sep 2024 | CNY | 14.67 | 15.02 | 14.66 | 14.89 | 14.89 | +0.1 (+0.68%) | 5,740,100 |
19 Sep 2024 | CNY | 14.46 | 14.85 | 14.3 | 14.79 | 14.79 | +0.41 (+2.85%) | 4,561,600 |
18 Sep 2024 | CNY | 14.48 | 14.7 | 14.04 | 14.38 | 14.38 | -0.25 (-1.71%) | 4,813,166 |
13 Sep 2024 | CNY | 14.67 | 14.94 | 14.31 | 14.63 | 14.63 | -0.23 (-1.55%) | 7,273,500 |
12 Sep 2024 | CNY | 14.7 | 15.29 | 14.54 | 14.86 | 14.86 | +0.24 (+1.64%) | 7,727,766 |
11 Sep 2024 | CNY | 14.54 | 14.79 | 14.45 | 14.62 | 14.62 | -0.07 (-0.48%) | 4,387,200 |
10 Sep 2024 | CNY | 14.13 | 14.78 | 14.04 | 14.69 | 14.69 | +0.37 (+2.58%) | 7,249,000 |
9 Sep 2024 | CNY | 13.85 | 14.91 | 13.7 | 14.32 | 14.32 | +0.36 (+2.58%) | 4,994,400 |
6 Sep 2024 | CNY | 14.28 | 14.39 | 13.92 | 13.96 | 13.96 | -0.4 (-2.79%) | 2,612,300 |
5 Sep 2024 | CNY | 14.15 | 14.38 | 14.09 | 14.36 | 14.36 | +0.16 (+1.13%) | 3,148,300 |
4 Sep 2024 | CNY | 14.07 | 14.33 | 14.02 | 14.2 | 14.2 | -0.04 (-0.28%) | 3,393,371 |
3 Sep 2024 | CNY | 13.65 | 14.35 | 13.65 | 14.24 | 14.24 | +0.52 (+3.79%) | 4,902,200 |
2 Sep 2024 | CNY | 14.07 | 14.1 | 13.71 | 13.72 | 13.72 | -0.33 (-2.35%) | 2,645,300 |
30 Aug 2024 | CNY | 13.37 | 14.24 | 13.35 | 14.05 | 14.05 | +0.75 (+5.64%) | 5,123,071 |
29 Aug 2024 | CNY | 13.22 | 13.45 | 12.97 | 13.3 | 13.3 | +0.1 (+0.76%) | 1,796,300 |
28 Aug 2024 | CNY | 13.02 | 13.35 | 12.77 | 13.2 | 13.2 | +0.14 (+1.07%) | 2,065,900 |
27 Aug 2024 | CNY | 13.63 | 13.86 | 12.99 | 13.06 | 13.06 | -0.57 (-4.18%) | 3,043,052 |
26 Aug 2024 | CNY | 13.46 | 13.83 | 13.33 | 13.63 | 13.63 | +0.05 (+0.37%) | 2,031,000 |
23 Aug 2024 | CNY | 13.53 | 13.76 | 13.35 | 13.58 | 13.58 | +0.05 (+0.37%) | 1,782,500 |
22 Aug 2024 | CNY | 13.79 | 14.04 | 13.48 | 13.53 | 13.53 | -0.26 (-1.89%) | 2,164,700 |
21 Aug 2024 | CNY | 13.68 | 14.07 | 13.65 | 13.79 | 13.79 | +0.05 (+0.36%) | 1,619,100 |
20 Aug 2024 | CNY | 13.99 | 14.08 | 13.65 | 13.74 | 13.74 | -0.27 (-1.93%) | 1,718,300 |
19 Aug 2024 | CNY | 14.06 | 14.18 | 13.9 | 14.01 | 14.01 | -0.01 (-0.07%) | 1,993,200 |
16 Aug 2024 | CNY | 13.88 | 14.13 | 13.88 | 14.02 | 14.02 | +0.08 (+0.57%) | 2,339,735 |
15 Aug 2024 | CNY | 13.51 | 14 | 13.31 | 13.94 | 13.94 | +0.4 (+2.95%) | 3,373,500 |