Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 15.24 | 15.49 | 15.13 | 15.27 | 15.27 | +0.02 (+0.13%) | 6,434,000 |
25 Sep 2023 | CNY | 15.16 | 15.29 | 15 | 15.25 | 15.25 | +0.05 (+0.33%) | 5,129,300 |
22 Sep 2023 | CNY | 14.88 | 15.26 | 14.83 | 15.2 | 15.2 | +0.39 (+2.63%) | 5,530,090 |
21 Sep 2023 | CNY | 14.92 | 15.02 | 14.73 | 14.81 | 14.81 | -0.18 (-1.20%) | 3,943,800 |
20 Sep 2023 | CNY | 15.08 | 15.17 | 14.88 | 14.99 | 14.99 | -0.15 (-0.99%) | 5,541,200 |
19 Sep 2023 | CNY | 15.35 | 15.65 | 15.1 | 15.14 | 15.14 | -0.05 (-0.33%) | 9,198,850 |
18 Sep 2023 | CNY | 15 | 15.35 | 14.85 | 15.19 | 15.19 | +0.19 (+1.27%) | 5,274,600 |
15 Sep 2023 | CNY | 15.24 | 15.24 | 14.85 | 15 | 15 | -0.09 (-0.60%) | 6,615,280 |
14 Sep 2023 | CNY | 15.25 | 15.26 | 15 | 15.09 | 15.09 | -0.16 (-1.05%) | 5,416,000 |
13 Sep 2023 | CNY | 15.47 | 15.52 | 15.15 | 15.25 | 15.25 | -0.1 (-0.65%) | 7,476,700 |
12 Sep 2023 | CNY | 15.69 | 15.7 | 15.32 | 15.35 | 15.35 | -0.25 (-1.60%) | 8,110,730 |
11 Sep 2023 | CNY | 15.5 | 15.77 | 15.5 | 15.6 | 15.6 | +0.11 (+0.71%) | 9,019,780 |
8 Sep 2023 | CNY | 15.57 | 15.65 | 15.4 | 15.49 | 15.49 | -0.11 (-0.71%) | 6,743,300 |
7 Sep 2023 | CNY | 15.69 | 15.72 | 15.35 | 15.6 | 15.6 | +0.04 (+0.26%) | 10,648,650 |
6 Sep 2023 | CNY | 15.42 | 15.63 | 15.22 | 15.56 | 15.56 | +0.21 (+1.37%) | 9,071,250 |
5 Sep 2023 | CNY | 15 | 15.51 | 14.95 | 15.35 | 15.35 | +0.35 (+2.33%) | 12,858,230 |
4 Sep 2023 | CNY | 15.04 | 15.06 | 14.78 | 15 | 15 | 0.0 (0.0%) | 9,533,700 |
1 Sep 2023 | CNY | 14.99 | 15.22 | 14.81 | 15 | 15 | +0.04 (+0.27%) | 9,041,030 |
31 Aug 2023 | CNY | 14.59 | 15.4 | 14.59 | 14.96 | 14.96 | +0.53 (+3.67%) | 20,209,500 |
30 Aug 2023 | CNY | 13.81 | 14.5 | 13.81 | 14.43 | 14.43 | +0.52 (+3.74%) | 7,784,920 |
29 Aug 2023 | CNY | 13.37 | 13.93 | 13.34 | 13.91 | 13.91 | +0.57 (+4.27%) | 8,737,100 |
28 Aug 2023 | CNY | 14.08 | 14.08 | 13.26 | 13.34 | 13.34 | -0.1 (-0.74%) | 7,683,800 |
25 Aug 2023 | CNY | 13.73 | 13.74 | 13.34 | 13.44 | 13.44 | -0.21 (-1.54%) | 3,799,220 |
24 Aug 2023 | CNY | 13.65 | 13.83 | 13.6 | 13.65 | 13.65 | +0.07 (+0.52%) | 4,723,480 |
23 Aug 2023 | CNY | 13.94 | 13.94 | 13.53 | 13.58 | 13.58 | -0.31 (-2.23%) | 4,405,200 |
22 Aug 2023 | CNY | 13.87 | 14.13 | 13.65 | 13.89 | 13.89 | +0.03 (+0.22%) | 6,235,890 |
21 Aug 2023 | CNY | 14.09 | 14.29 | 13.84 | 13.86 | 13.86 | -0.26 (-1.84%) | 5,429,000 |
18 Aug 2023 | CNY | 14.14 | 14.31 | 14.12 | 14.12 | 14.12 | -0.02 (-0.14%) | 3,656,280 |
17 Aug 2023 | CNY | 13.97 | 14.33 | 13.92 | 14.14 | 14.14 | +0.2 (+1.43%) | 6,035,660 |
16 Aug 2023 | CNY | 14.32 | 14.38 | 13.89 | 13.94 | 13.94 | -0.38 (-2.65%) | 6,656,300 |