Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2023 | CNY | 13.52 | 13.78 | 13.4 | 13.72 | 13.72 | +0.07 (+0.51%) | 2,718,801 |
15 Sep 2023 | CNY | 13.71 | 13.75 | 13.57 | 13.65 | 13.65 | -0.02 (-0.15%) | 2,686,117 |
14 Sep 2023 | CNY | 13.9 | 13.91 | 13.62 | 13.67 | 13.67 | -0.21 (-1.51%) | 2,649,745 |
13 Sep 2023 | CNY | 13.94 | 14.01 | 13.74 | 13.88 | 13.88 | -0.05 (-0.36%) | 5,233,767 |
12 Sep 2023 | CNY | 13.81 | 14 | 13.8 | 13.93 | 13.93 | +0.12 (+0.87%) | 3,736,517 |
11 Sep 2023 | CNY | 13.54 | 13.95 | 13.45 | 13.81 | 13.81 | +0.29 (+2.14%) | 5,174,002 |
8 Sep 2023 | CNY | 13.5 | 13.67 | 13.37 | 13.52 | 13.52 | -0.06 (-0.44%) | 4,370,972 |
7 Sep 2023 | CNY | 14.11 | 14.11 | 13.52 | 13.58 | 13.58 | -0.53 (-3.76%) | 7,300,035 |
6 Sep 2023 | CNY | 14.36 | 14.37 | 14.01 | 14.11 | 14.11 | -0.21 (-1.47%) | 6,201,671 |
5 Sep 2023 | CNY | 14.24 | 14.5 | 14.13 | 14.32 | 14.32 | +0.13 (+0.92%) | 7,078,862 |
4 Sep 2023 | CNY | 14.15 | 14.21 | 13.91 | 14.19 | 14.19 | +0.09 (+0.64%) | 4,225,703 |
1 Sep 2023 | CNY | 14.44 | 14.44 | 14.03 | 14.1 | 14.1 | -0.22 (-1.54%) | 4,171,417 |
31 Aug 2023 | CNY | 14.2 | 14.43 | 14.12 | 14.32 | 14.32 | +0.1 (+0.70%) | 3,594,851 |
30 Aug 2023 | CNY | 14.47 | 14.47 | 14.2 | 14.22 | 14.22 | -0.11 (-0.77%) | 4,003,033 |
29 Aug 2023 | CNY | 13.72 | 14.36 | 13.7 | 14.33 | 14.33 | +0.5 (+3.62%) | 6,189,100 |
28 Aug 2023 | CNY | 14.78 | 14.8 | 13.76 | 13.83 | 13.83 | -0.12 (-0.86%) | 5,282,100 |
25 Aug 2023 | CNY | 13.9 | 14.2 | 13.87 | 13.95 | 13.95 | -0.08 (-0.57%) | 3,618,019 |
24 Aug 2023 | CNY | 13.92 | 14.32 | 13.76 | 14.03 | 14.03 | +0.18 (+1.30%) | 4,617,902 |
23 Aug 2023 | CNY | 14.25 | 14.25 | 13.85 | 13.85 | 13.85 | -0.43 (-3.01%) | 3,464,600 |
22 Aug 2023 | CNY | 14.2 | 14.3 | 13.92 | 14.28 | 14.28 | +0.09 (+0.63%) | 4,230,760 |
21 Aug 2023 | CNY | 14.48 | 14.48 | 14.18 | 14.19 | 14.19 | -0.19 (-1.32%) | 3,980,300 |
18 Aug 2023 | CNY | 14.4 | 14.64 | 14.32 | 14.38 | 14.38 | -0.16 (-1.10%) | 4,052,816 |
17 Aug 2023 | CNY | 14.49 | 14.6 | 14.25 | 14.54 | 14.54 | +0.05 (+0.35%) | 3,845,400 |
16 Aug 2023 | CNY | 14.71 | 14.73 | 14.36 | 14.49 | 14.49 | -0.29 (-1.96%) | 5,641,642 |
15 Aug 2023 | CNY | 15.08 | 15.19 | 14.69 | 14.78 | 14.78 | -0.3 (-1.99%) | 3,061,911 |
14 Aug 2023 | CNY | 14.85 | 15.09 | 14.64 | 15.08 | 15.08 | +0.19 (+1.28%) | 4,043,100 |
11 Aug 2023 | CNY | 15.2 | 15.29 | 14.85 | 14.89 | 14.89 | -0.38 (-2.49%) | 3,966,453 |
10 Aug 2023 | CNY | 15.13 | 15.35 | 15.1 | 15.27 | 15.27 | +0.09 (+0.59%) | 3,214,576 |
9 Aug 2023 | CNY | 15.45 | 15.52 | 15.13 | 15.18 | 15.18 | -0.35 (-2.25%) | 4,765,827 |
8 Aug 2023 | CNY | 15.83 | 15.95 | 15.45 | 15.53 | 15.53 | -0.3 (-1.90%) | 5,474,900 |