Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 14.24 | 14.24 | 13.93 | 13.93 | 13.93 | -0.31 (-2.18%) | 7,828,164 |
25 Sep 2023 | CNY | 14.52 | 14.53 | 14.18 | 14.24 | 14.24 | -0.32 (-2.20%) | 9,345,000 |
22 Sep 2023 | CNY | 14.45 | 14.57 | 14.31 | 14.56 | 14.56 | +0.13 (+0.90%) | 7,614,875 |
21 Sep 2023 | CNY | 14.5 | 14.62 | 14.36 | 14.43 | 14.43 | -0.11 (-0.76%) | 6,507,520 |
20 Sep 2023 | CNY | 14.75 | 14.75 | 14.54 | 14.54 | 14.54 | -0.2 (-1.36%) | 5,808,100 |
19 Sep 2023 | CNY | 14.92 | 14.93 | 14.66 | 14.74 | 14.74 | -0.22 (-1.47%) | 6,953,700 |
18 Sep 2023 | CNY | 14.71 | 15.05 | 14.59 | 14.96 | 14.96 | +0.12 (+0.81%) | 8,970,310 |
15 Sep 2023 | CNY | 14.85 | 15.05 | 14.75 | 14.84 | 14.84 | +0.04 (+0.27%) | 7,798,805 |
14 Sep 2023 | CNY | 14.81 | 14.91 | 14.69 | 14.8 | 14.8 | -0.01 (-0.07%) | 7,576,074 |
13 Sep 2023 | CNY | 14.97 | 15.03 | 14.72 | 14.81 | 14.81 | -0.19 (-1.27%) | 9,438,409 |
12 Sep 2023 | CNY | 15.11 | 15.42 | 15 | 15 | 15 | -0.06 (-0.40%) | 14,093,140 |
11 Sep 2023 | CNY | 15 | 15.22 | 14.84 | 15.06 | 15.06 | +0.06 (+0.40%) | 7,485,270 |
8 Sep 2023 | CNY | 14.85 | 15.08 | 14.72 | 15 | 15 | +0.09 (+0.60%) | 7,954,569 |
7 Sep 2023 | CNY | 15.26 | 15.38 | 14.91 | 14.91 | 14.91 | -0.34 (-2.23%) | 11,986,800 |
6 Sep 2023 | CNY | 15.17 | 15.29 | 15 | 15.25 | 15.25 | +0.06 (+0.39%) | 8,690,455 |
5 Sep 2023 | CNY | 15.11 | 15.24 | 14.97 | 15.19 | 15.19 | +0.02 (+0.13%) | 12,855,302 |
4 Sep 2023 | CNY | 14.63 | 15.4 | 14.53 | 15.17 | 15.17 | +0.55 (+3.76%) | 18,371,988 |
1 Sep 2023 | CNY | 14.53 | 14.7 | 14.41 | 14.62 | 14.62 | +0.14 (+0.97%) | 9,290,647 |
31 Aug 2023 | CNY | 14.53 | 14.62 | 14.4 | 14.48 | 14.48 | -0.16 (-1.09%) | 14,523,939 |
30 Aug 2023 | CNY | 14.67 | 14.86 | 14.52 | 14.64 | 14.64 | -0.01 (-0.07%) | 11,596,260 |
29 Aug 2023 | CNY | 14.12 | 14.66 | 14.04 | 14.65 | 14.65 | +0.52 (+3.68%) | 15,251,794 |
28 Aug 2023 | CNY | 14.7 | 14.73 | 14.04 | 14.13 | 14.13 | +0.17 (+1.22%) | 16,151,373 |
25 Aug 2023 | CNY | 13.99 | 14.31 | 13.87 | 13.96 | 13.96 | -0.23 (-1.62%) | 13,115,631 |
24 Aug 2023 | CNY | 14.32 | 14.49 | 14.17 | 14.19 | 14.19 | -0.13 (-0.91%) | 15,039,275 |
23 Aug 2023 | CNY | 14.92 | 14.92 | 14.29 | 14.32 | 14.32 | -0.64 (-4.28%) | 16,751,002 |
22 Aug 2023 | CNY | 15.46 | 15.61 | 14.36 | 14.96 | 14.96 | -0.44 (-2.86%) | 30,560,210 |
21 Aug 2023 | CNY | 15.81 | 16.04 | 15.36 | 15.4 | 15.4 | -0.48 (-3.02%) | 12,629,505 |
18 Aug 2023 | CNY | 16.58 | 16.73 | 15.85 | 15.88 | 15.88 | -0.69 (-4.16%) | 15,393,803 |
17 Aug 2023 | CNY | 16.65 | 16.72 | 16.28 | 16.57 | 16.57 | -0.06 (-0.36%) | 8,635,056 |
16 Aug 2023 | CNY | 16.78 | 16.91 | 16.63 | 16.63 | 16.63 | -0.23 (-1.36%) | 7,385,237 |