Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 13.29 | 13.3 | 13.12 | 13.16 | 13.16 | -0.11 (-0.83%) | 13,297,666 |
27 Sep 2023 | CNY | 13.31 | 13.36 | 13.27 | 13.27 | 13.27 | -0.06 (-0.45%) | 6,763,250 |
26 Sep 2023 | CNY | 13.37 | 13.38 | 13.31 | 13.33 | 13.33 | -0.04 (-0.30%) | 4,883,478 |
25 Sep 2023 | CNY | 13.36 | 13.48 | 13.33 | 13.37 | 13.37 | -0.01 (-0.07%) | 6,984,528 |
22 Sep 2023 | CNY | 13.28 | 13.39 | 13.27 | 13.38 | 13.38 | +0.09 (+0.68%) | 6,743,321 |
21 Sep 2023 | CNY | 13.43 | 13.44 | 13.28 | 13.29 | 13.29 | -0.15 (-1.12%) | 10,588,368 |
20 Sep 2023 | CNY | 13.44 | 13.56 | 13.4 | 13.44 | 13.44 | +0.01 (+0.07%) | 8,253,369 |
19 Sep 2023 | CNY | 13.4 | 13.45 | 13.36 | 13.43 | 13.43 | -0.01 (-0.07%) | 5,360,989 |
18 Sep 2023 | CNY | 13.43 | 13.46 | 13.33 | 13.44 | 13.44 | -0.01 (-0.07%) | 6,155,485 |
15 Sep 2023 | CNY | 13.45 | 13.53 | 13.41 | 13.45 | 13.45 | +0.02 (+0.15%) | 7,456,093 |
14 Sep 2023 | CNY | 13.46 | 13.49 | 13.37 | 13.43 | 13.43 | 0.0 (0.0%) | 7,085,330 |
13 Sep 2023 | CNY | 13.59 | 13.68 | 13.4 | 13.43 | 13.43 | -0.15 (-1.10%) | 9,184,200 |
12 Sep 2023 | CNY | 13.62 | 13.72 | 13.56 | 13.58 | 13.58 | -0.09 (-0.66%) | 8,596,820 |
11 Sep 2023 | CNY | 13.49 | 13.79 | 13.47 | 13.67 | 13.67 | +0.35 (+2.63%) | 20,534,298 |
8 Sep 2023 | CNY | 13.4 | 13.45 | 13.24 | 13.32 | 13.32 | -0.1 (-0.75%) | 9,117,900 |
7 Sep 2023 | CNY | 13.54 | 13.58 | 13.4 | 13.42 | 13.42 | -0.12 (-0.89%) | 8,738,700 |
6 Sep 2023 | CNY | 13.66 | 13.68 | 13.5 | 13.54 | 13.54 | -0.12 (-0.88%) | 8,497,695 |
5 Sep 2023 | CNY | 13.81 | 13.81 | 13.65 | 13.66 | 13.66 | -0.18 (-1.30%) | 9,792,398 |
4 Sep 2023 | CNY | 13.53 | 13.85 | 13.52 | 13.84 | 13.84 | +0.31 (+2.29%) | 18,765,624 |
1 Sep 2023 | CNY | 13.41 | 13.56 | 13.41 | 13.53 | 13.53 | +0.11 (+0.82%) | 8,522,793 |
31 Aug 2023 | CNY | 13.5 | 13.56 | 13.38 | 13.42 | 13.42 | -0.08 (-0.59%) | 11,123,982 |
30 Aug 2023 | CNY | 13.71 | 13.78 | 13.48 | 13.5 | 13.5 | -0.29 (-2.10%) | 18,401,251 |
29 Aug 2023 | CNY | 13.7 | 13.83 | 13.62 | 13.79 | 13.79 | -0.03 (-0.22%) | 21,784,900 |
28 Aug 2023 | CNY | 14.33 | 14.39 | 13.72 | 13.82 | 13.82 | -0.06 (-0.43%) | 22,842,380 |
25 Aug 2023 | CNY | 13.84 | 14.07 | 13.76 | 13.88 | 13.88 | +0.02 (+0.14%) | 11,734,562 |
24 Aug 2023 | CNY | 13.7 | 13.9 | 13.64 | 13.86 | 13.86 | +0.17 (+1.24%) | 7,784,899 |
23 Aug 2023 | CNY | 13.74 | 13.84 | 13.66 | 13.69 | 13.69 | -0.09 (-0.65%) | 6,075,942 |
22 Aug 2023 | CNY | 13.81 | 13.91 | 13.61 | 13.78 | 13.78 | -0.01 (-0.07%) | 9,876,733 |
21 Aug 2023 | CNY | 13.85 | 14.03 | 13.78 | 13.79 | 13.79 | -0.12 (-0.86%) | 8,422,576 |
18 Aug 2023 | CNY | 14.08 | 14.12 | 13.91 | 13.91 | 13.91 | -0.19 (-1.35%) | 6,989,209 |