Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 12.57 | 12.6 | 12.43 | 12.5 | 12.5 | 0.0 (0.0%) | 734,200 |
13 Oct 2023 | CNY | 12.73 | 12.75 | 12.46 | 12.5 | 12.5 | -0.28 (-2.19%) | 1,568,300 |
12 Oct 2023 | CNY | 12.88 | 12.95 | 12.72 | 12.78 | 12.78 | -0.06 (-0.47%) | 1,468,600 |
11 Oct 2023 | CNY | 12.8 | 12.92 | 12.72 | 12.84 | 12.84 | +0.04 (+0.31%) | 1,410,700 |
10 Oct 2023 | CNY | 12.95 | 12.99 | 12.77 | 12.8 | 12.8 | -0.13 (-1.01%) | 1,121,300 |
9 Oct 2023 | CNY | 13.08 | 13.14 | 12.78 | 12.93 | 12.93 | -0.17 (-1.30%) | 1,828,990 |
28 Sep 2023 | CNY | 12.97 | 13.14 | 12.95 | 13.1 | 13.1 | +0.19 (+1.47%) | 1,414,140 |
27 Sep 2023 | CNY | 12.86 | 13.02 | 12.84 | 12.91 | 12.91 | +0.02 (+0.16%) | 1,247,000 |
26 Sep 2023 | CNY | 12.91 | 13.09 | 12.88 | 12.89 | 12.89 | -0.07 (-0.54%) | 1,122,200 |
25 Sep 2023 | CNY | 12.97 | 13.07 | 12.89 | 12.96 | 12.96 | -0.12 (-0.92%) | 1,668,650 |
22 Sep 2023 | CNY | 13.21 | 13.21 | 13.02 | 13.08 | 13.08 | 0.0 (0.0%) | 2,406,500 |
21 Sep 2023 | CNY | 13.25 | 13.36 | 13.02 | 13.08 | 13.08 | -0.17 (-1.28%) | 2,148,000 |
20 Sep 2023 | CNY | 13.16 | 13.46 | 13.16 | 13.25 | 13.25 | +0.07 (+0.53%) | 2,532,240 |
19 Sep 2023 | CNY | 13.16 | 13.44 | 13.13 | 13.18 | 13.18 | -0.11 (-0.83%) | 2,239,920 |
18 Sep 2023 | CNY | 12.85 | 13.32 | 12.83 | 13.29 | 13.29 | +0.31 (+2.39%) | 4,939,300 |
15 Sep 2023 | CNY | 12.98 | 13.23 | 12.92 | 12.98 | 12.98 | +0.05 (+0.39%) | 3,794,300 |
14 Sep 2023 | CNY | 12.81 | 12.96 | 12.81 | 12.93 | 12.93 | +0.01 (+0.08%) | 2,531,300 |
13 Sep 2023 | CNY | 12.78 | 12.96 | 12.76 | 12.92 | 12.92 | +0.09 (+0.70%) | 3,045,940 |
12 Sep 2023 | CNY | 13 | 13.03 | 12.78 | 12.83 | 12.83 | -0.22 (-1.69%) | 3,616,800 |
11 Sep 2023 | CNY | 12.94 | 13.16 | 12.64 | 13.05 | 13.05 | +0.15 (+1.16%) | 6,494,000 |
8 Sep 2023 | CNY | 13.64 | 13.85 | 12.88 | 12.9 | 12.9 | -0.81 (-5.91%) | 9,712,140 |
7 Sep 2023 | CNY | 14.7 | 15.24 | 13.7 | 13.71 | 13.71 | -1.16 (-7.80%) | 14,510,320 |
6 Sep 2023 | CNY | 14.52 | 15.7 | 14.52 | 14.87 | 14.87 | +0.19 (+1.29%) | 16,690,560 |
5 Sep 2023 | CNY | 15.97 | 15.97 | 14.68 | 14.68 | 14.68 | -1.62 (-9.94%) | 20,933,960 |
4 Sep 2023 | CNY | 16.29 | 16.3 | 16 | 16.3 | 16.3 | +1.48 (+9.99%) | 8,538,450 |
1 Sep 2023 | CNY | 13.98 | 14.82 | 13.91 | 14.82 | 14.82 | +1.35 (+10.02%) | 3,786,370 |
31 Aug 2023 | CNY | 13.49 | 14.08 | 13.4 | 13.47 | 13.47 | -0.06 (-0.44%) | 2,416,100 |
30 Aug 2023 | CNY | 13.28 | 13.59 | 13.19 | 13.53 | 13.53 | +0.3 (+2.27%) | 1,688,430 |
29 Aug 2023 | CNY | 12.7 | 13.25 | 12.7 | 13.23 | 13.23 | +0.47 (+3.68%) | 1,524,310 |
28 Aug 2023 | CNY | 12.9 | 13.16 | 12.63 | 12.76 | 12.76 | +0.44 (+3.57%) | 2,566,540 |