Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 13.62 | 13.64 | 13.28 | 13.37 | 13.37 | -0.32 (-2.34%) | 18,991,540 |
22 Sep 2023 | CNY | 13.39 | 13.69 | 13.38 | 13.69 | 13.69 | +0.22 (+1.63%) | 13,625,410 |
21 Sep 2023 | CNY | 13.65 | 13.82 | 13.47 | 13.47 | 13.47 | -0.13 (-0.96%) | 15,015,160 |
20 Sep 2023 | CNY | 13.57 | 13.71 | 13.49 | 13.6 | 13.6 | -0.05 (-0.37%) | 12,086,510 |
19 Sep 2023 | CNY | 13.8 | 13.8 | 13.57 | 13.65 | 13.65 | -0.15 (-1.09%) | 13,145,720 |
18 Sep 2023 | CNY | 13.78 | 13.85 | 13.57 | 13.8 | 13.8 | -0.01 (-0.07%) | 13,129,740 |
15 Sep 2023 | CNY | 13.98 | 14.03 | 13.77 | 13.81 | 13.81 | -0.07 (-0.50%) | 15,314,630 |
14 Sep 2023 | CNY | 14.06 | 14.19 | 13.85 | 13.88 | 13.88 | -0.25 (-1.77%) | 18,223,660 |
13 Sep 2023 | CNY | 14.18 | 14.5 | 14 | 14.13 | 14.13 | -0.05 (-0.35%) | 23,047,240 |
12 Sep 2023 | CNY | 14.01 | 14.3 | 13.91 | 14.18 | 14.18 | +0.11 (+0.78%) | 22,753,610 |
11 Sep 2023 | CNY | 14.27 | 14.31 | 13.86 | 14.07 | 14.07 | -0.38 (-2.63%) | 32,192,970 |
8 Sep 2023 | CNY | 14.86 | 14.88 | 14.32 | 14.45 | 14.45 | -0.45 (-3.02%) | 26,330,580 |
7 Sep 2023 | CNY | 15.3 | 15.63 | 14.9 | 14.9 | 14.9 | -0.43 (-2.80%) | 39,118,880 |
6 Sep 2023 | CNY | 14.65 | 15.5 | 14.56 | 15.33 | 15.33 | +0.69 (+4.71%) | 43,228,980 |
5 Sep 2023 | CNY | 15 | 15 | 14.59 | 14.64 | 14.64 | -0.49 (-3.24%) | 25,380,520 |
4 Sep 2023 | CNY | 15.2 | 15.51 | 14.91 | 15.13 | 15.13 | +0.31 (+2.09%) | 33,802,960 |
1 Sep 2023 | CNY | 14.89 | 15.07 | 14.6 | 14.82 | 14.82 | +0.32 (+2.21%) | 30,078,110 |
31 Aug 2023 | CNY | 15.4 | 15.57 | 14.5 | 14.5 | 14.5 | -0.7 (-4.61%) | 37,230,790 |
30 Aug 2023 | CNY | 15.12 | 15.49 | 15.04 | 15.2 | 15.2 | -0.13 (-0.85%) | 22,277,570 |
29 Aug 2023 | CNY | 14.63 | 15.34 | 14.43 | 15.33 | 15.33 | +0.65 (+4.43%) | 36,037,950 |
28 Aug 2023 | CNY | 15.14 | 15.14 | 14.55 | 14.68 | 14.68 | +0.87 (+6.30%) | 45,521,390 |
25 Aug 2023 | CNY | 13.66 | 14.05 | 13.55 | 13.81 | 13.81 | +0.23 (+1.69%) | 24,957,830 |
24 Aug 2023 | CNY | 13.91 | 13.95 | 13.51 | 13.58 | 13.58 | -0.3 (-2.16%) | 19,885,930 |
23 Aug 2023 | CNY | 14.3 | 14.34 | 13.88 | 13.88 | 13.88 | -0.52 (-3.61%) | 19,439,500 |
22 Aug 2023 | CNY | 14.38 | 14.59 | 14.08 | 14.4 | 14.4 | +0.05 (+0.35%) | 18,287,540 |
21 Aug 2023 | CNY | 14.5 | 14.75 | 14.33 | 14.35 | 14.35 | -0.23 (-1.58%) | 18,843,910 |
18 Aug 2023 | CNY | 15.16 | 15.35 | 14.58 | 14.58 | 14.58 | -0.56 (-3.70%) | 23,313,670 |
17 Aug 2023 | CNY | 15.05 | 15.35 | 14.97 | 15.14 | 15.14 | -0.15 (-0.98%) | 27,559,910 |
16 Aug 2023 | CNY | 14.89 | 15.63 | 14.75 | 15.29 | 15.29 | +0.35 (+2.34%) | 27,989,190 |
15 Aug 2023 | CNY | 15.02 | 15.18 | 14.74 | 14.94 | 14.94 | -0.07 (-0.47%) | 17,649,300 |