Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 13.19 | 13.35 | 13.13 | 13.17 | 13.17 | -0.02 (-0.15%) | 2,882,990 |
25 Sep 2023 | CNY | 13.39 | 13.4 | 13.17 | 13.19 | 13.19 | -0.16 (-1.20%) | 2,447,010 |
22 Sep 2023 | CNY | 13.06 | 13.35 | 12.95 | 13.35 | 13.35 | +0.34 (+2.61%) | 3,839,500 |
21 Sep 2023 | CNY | 13.41 | 13.41 | 13.01 | 13.01 | 13.01 | -0.43 (-3.20%) | 4,603,920 |
20 Sep 2023 | CNY | 13.42 | 13.52 | 13.4 | 13.44 | 13.44 | -0.02 (-0.15%) | 2,340,190 |
19 Sep 2023 | CNY | 13.46 | 13.5 | 13.25 | 13.46 | 13.46 | -0.06 (-0.44%) | 2,783,950 |
18 Sep 2023 | CNY | 13.36 | 13.58 | 13.01 | 13.52 | 13.52 | +0.19 (+1.43%) | 4,139,640 |
15 Sep 2023 | CNY | 13.21 | 13.4 | 13.19 | 13.33 | 13.33 | +0.13 (+0.98%) | 3,045,430 |
14 Sep 2023 | CNY | 13.4 | 13.43 | 13.16 | 13.2 | 13.2 | -0.2 (-1.49%) | 3,041,140 |
13 Sep 2023 | CNY | 13.46 | 13.55 | 13.31 | 13.4 | 13.4 | -0.09 (-0.67%) | 2,349,790 |
12 Sep 2023 | CNY | 13.31 | 13.58 | 13.3 | 13.49 | 13.49 | +0.1 (+0.75%) | 2,575,800 |
11 Sep 2023 | CNY | 13.07 | 13.48 | 13.05 | 13.39 | 13.39 | +0.32 (+2.45%) | 4,257,940 |
8 Sep 2023 | CNY | 13.1 | 13.23 | 13.07 | 13.07 | 13.07 | -0.13 (-0.98%) | 2,241,250 |
7 Sep 2023 | CNY | 13.46 | 13.5 | 13.16 | 13.2 | 13.2 | -0.25 (-1.86%) | 3,634,620 |
6 Sep 2023 | CNY | 13.57 | 13.58 | 13.38 | 13.45 | 13.45 | -0.08 (-0.59%) | 2,311,180 |
5 Sep 2023 | CNY | 13.67 | 13.75 | 13.52 | 13.53 | 13.53 | -0.16 (-1.17%) | 2,746,750 |
4 Sep 2023 | CNY | 13.4 | 13.74 | 13.36 | 13.69 | 13.69 | +0.39 (+2.93%) | 5,585,150 |
1 Sep 2023 | CNY | 13.23 | 13.38 | 13.15 | 13.3 | 13.3 | +0.14 (+1.06%) | 3,639,800 |
31 Aug 2023 | CNY | 13.04 | 13.25 | 13 | 13.16 | 13.16 | +0.04 (+0.30%) | 2,993,750 |
30 Aug 2023 | CNY | 13.02 | 13.28 | 13 | 13.12 | 13.12 | +0.09 (+0.69%) | 3,932,460 |
29 Aug 2023 | CNY | 12.63 | 13.05 | 12.61 | 13.03 | 13.03 | +0.37 (+2.92%) | 6,021,650 |
28 Aug 2023 | CNY | 13.2 | 13.35 | 12.61 | 12.66 | 12.66 | +0.04 (+0.32%) | 7,086,360 |
25 Aug 2023 | CNY | 12.7 | 12.83 | 12.51 | 12.62 | 12.62 | -0.11 (-0.86%) | 4,893,300 |
24 Aug 2023 | CNY | 12.6 | 12.82 | 12.36 | 12.73 | 12.73 | +0.14 (+1.11%) | 6,737,990 |
23 Aug 2023 | CNY | 13.06 | 13.07 | 12.52 | 12.59 | 12.59 | -0.38 (-2.93%) | 8,070,590 |
22 Aug 2023 | CNY | 14.13 | 14.2 | 12.75 | 12.97 | 12.97 | -1.08 (-7.69%) | 16,487,590 |
21 Aug 2023 | CNY | 14.09 | 14.25 | 13.92 | 14.05 | 14.05 | -0.05 (-0.35%) | 3,963,990 |
18 Aug 2023 | CNY | 14.54 | 14.57 | 14.1 | 14.1 | 14.1 | -0.42 (-2.89%) | 4,514,400 |
17 Aug 2023 | CNY | 14.41 | 14.58 | 14.16 | 14.52 | 14.52 | +0.11 (+0.76%) | 3,908,270 |
16 Aug 2023 | CNY | 14.5 | 14.63 | 14.41 | 14.41 | 14.41 | -0.14 (-0.96%) | 2,457,450 |