Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 13.26 | 13.31 | 12.98 | 13.16 | 13.16 | -0.1 (-0.75%) | 10,641,239 |
20 Sep 2023 | CNY | 13.49 | 13.52 | 13.18 | 13.26 | 13.26 | -0.22 (-1.63%) | 11,681,001 |
19 Sep 2023 | CNY | 13.3 | 13.48 | 13.21 | 13.48 | 13.48 | +0.14 (+1.05%) | 11,700,671 |
18 Sep 2023 | CNY | 13.13 | 13.37 | 13.06 | 13.34 | 13.34 | +0.05 (+0.38%) | 12,001,500 |
15 Sep 2023 | CNY | 13.5 | 13.5 | 13.1 | 13.29 | 13.29 | -0.12 (-0.89%) | 17,960,673 |
14 Sep 2023 | CNY | 13.31 | 13.45 | 13.02 | 13.41 | 13.41 | -0.29 (-2.12%) | 19,698,484 |
13 Sep 2023 | CNY | 13.73 | 13.95 | 13.56 | 13.7 | 13.7 | -0.04 (-0.29%) | 12,071,200 |
12 Sep 2023 | CNY | 13.85 | 13.94 | 13.64 | 13.74 | 13.74 | -0.09 (-0.65%) | 14,764,797 |
11 Sep 2023 | CNY | 13.24 | 13.9 | 13.14 | 13.83 | 13.83 | +0.66 (+5.01%) | 29,750,876 |
8 Sep 2023 | CNY | 13.02 | 13.35 | 13.02 | 13.17 | 13.17 | -0.02 (-0.15%) | 9,245,417 |
7 Sep 2023 | CNY | 13.41 | 13.41 | 13.11 | 13.19 | 13.19 | -0.22 (-1.64%) | 19,284,615 |
6 Sep 2023 | CNY | 13.15 | 13.41 | 13.05 | 13.41 | 13.41 | +0.32 (+2.44%) | 24,772,818 |
5 Sep 2023 | CNY | 13 | 13.21 | 12.85 | 13.09 | 13.09 | +0.08 (+0.61%) | 19,219,901 |
4 Sep 2023 | CNY | 12.74 | 13.11 | 12.53 | 13.01 | 13.01 | +0.29 (+2.28%) | 27,791,243 |
1 Sep 2023 | CNY | 12.42 | 12.78 | 12.42 | 12.72 | 12.72 | +0.25 (+2.00%) | 18,637,433 |
31 Aug 2023 | CNY | 12.19 | 12.75 | 12.08 | 12.47 | 12.47 | +0.28 (+2.30%) | 52,080,402 |
30 Aug 2023 | CNY | 12.3 | 12.54 | 12.05 | 12.19 | 12.19 | +0.02 (+0.16%) | 42,174,893 |
29 Aug 2023 | CNY | 12.91 | 13.2 | 12.08 | 12.17 | 12.17 | -0.74 (-5.73%) | 59,898,935 |
28 Aug 2023 | CNY | 13.13 | 13.36 | 12.82 | 12.91 | 12.91 | +0.17 (+1.33%) | 13,359,518 |
25 Aug 2023 | CNY | 12.85 | 12.94 | 12.7 | 12.74 | 12.74 | -0.18 (-1.39%) | 7,587,180 |
24 Aug 2023 | CNY | 12.88 | 13.09 | 12.83 | 12.92 | 12.92 | -0.01 (-0.08%) | 12,827,374 |
23 Aug 2023 | CNY | 12.97 | 13.08 | 12.85 | 12.93 | 12.93 | -0.05 (-0.39%) | 14,180,153 |
22 Aug 2023 | CNY | 12.9 | 13.1 | 12.76 | 12.98 | 12.98 | +0.31 (+2.45%) | 12,965,921 |
21 Aug 2023 | CNY | 12.75 | 12.92 | 12.62 | 12.67 | 12.67 | -0.1 (-0.78%) | 7,664,208 |
18 Aug 2023 | CNY | 13.08 | 13.11 | 12.77 | 12.77 | 12.77 | -0.31 (-2.37%) | 7,043,758 |
17 Aug 2023 | CNY | 12.68 | 13.13 | 12.65 | 13.08 | 13.08 | +0.35 (+2.75%) | 10,896,882 |
16 Aug 2023 | CNY | 12.81 | 12.91 | 12.71 | 12.73 | 12.73 | -0.18 (-1.39%) | 8,432,703 |
15 Aug 2023 | CNY | 13 | 13.09 | 12.79 | 12.91 | 12.91 | -0.13 (-1.00%) | 9,414,893 |
14 Aug 2023 | CNY | 12.93 | 13.08 | 12.66 | 13.04 | 13.04 | +0.04 (+0.31%) | 16,988,356 |
11 Aug 2023 | CNY | 13.23 | 13.29 | 12.93 | 13 | 13 | -0.16 (-1.22%) | 14,937,102 |