Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 13.66 | 13.7 | 13.39 | 13.65 | 13.65 | +0.07 (+0.52%) | 1,614,540 |
13 Oct 2023 | CNY | 13.95 | 14.04 | 13.49 | 13.58 | 13.58 | -0.42 (-3%) | 1,916,350 |
12 Oct 2023 | CNY | 14.26 | 14.48 | 13.92 | 14 | 14 | -0.24 (-1.69%) | 2,319,850 |
11 Oct 2023 | CNY | 14.36 | 14.37 | 13.94 | 14.24 | 14.24 | +0.03 (+0.21%) | 1,631,800 |
10 Oct 2023 | CNY | 14.45 | 14.45 | 14.16 | 14.21 | 14.21 | -0.12 (-0.84%) | 1,426,190 |
9 Oct 2023 | CNY | 14.42 | 14.56 | 14.14 | 14.33 | 14.33 | -0.14 (-0.97%) | 1,795,920 |
28 Sep 2023 | CNY | 14.4 | 14.53 | 14.26 | 14.47 | 14.47 | +0.07 (+0.49%) | 1,561,230 |
27 Sep 2023 | CNY | 14.4 | 14.59 | 14 | 14.4 | 14.4 | -0.02 (-0.14%) | 1,455,220 |
26 Sep 2023 | CNY | 14.46 | 14.57 | 14.29 | 14.42 | 14.42 | -0.02 (-0.14%) | 1,425,030 |
25 Sep 2023 | CNY | 14.39 | 14.59 | 14.33 | 14.44 | 14.44 | +0.05 (+0.35%) | 1,158,790 |
22 Sep 2023 | CNY | 13.96 | 14.47 | 13.94 | 14.39 | 14.39 | +0.4 (+2.86%) | 1,568,620 |
21 Sep 2023 | CNY | 14.25 | 14.25 | 13.87 | 13.99 | 13.99 | -0.22 (-1.55%) | 1,499,720 |
20 Sep 2023 | CNY | 14.01 | 14.49 | 14.01 | 14.21 | 14.21 | +0.06 (+0.42%) | 1,045,100 |
19 Sep 2023 | CNY | 14.48 | 14.48 | 14.09 | 14.15 | 14.15 | -0.33 (-2.28%) | 1,257,860 |
18 Sep 2023 | CNY | 13.96 | 14.77 | 13.96 | 14.48 | 14.48 | +0.42 (+2.99%) | 1,701,310 |
15 Sep 2023 | CNY | 14.08 | 14.25 | 13.84 | 14.06 | 14.06 | 0.0 (0.0%) | 1,362,000 |
14 Sep 2023 | CNY | 14.22 | 14.3 | 13.9 | 14.06 | 14.06 | -0.14 (-0.99%) | 867,200 |
13 Sep 2023 | CNY | 14.28 | 14.38 | 14.11 | 14.2 | 14.2 | -0.19 (-1.32%) | 1,286,280 |
12 Sep 2023 | CNY | 14.46 | 14.5 | 14.31 | 14.39 | 14.39 | -0.07 (-0.48%) | 901,200 |
11 Sep 2023 | CNY | 14.73 | 14.73 | 14.27 | 14.46 | 14.46 | -0.28 (-1.90%) | 2,010,820 |
8 Sep 2023 | CNY | 14.41 | 14.83 | 14.39 | 14.74 | 14.74 | +0.32 (+2.22%) | 2,027,160 |
7 Sep 2023 | CNY | 14.61 | 14.66 | 14.31 | 14.42 | 14.42 | -0.18 (-1.23%) | 1,016,300 |
6 Sep 2023 | CNY | 14.46 | 14.61 | 14.38 | 14.6 | 14.6 | +0.12 (+0.83%) | 946,340 |
5 Sep 2023 | CNY | 14.49 | 14.61 | 14.38 | 14.48 | 14.48 | -0.03 (-0.21%) | 958,550 |
4 Sep 2023 | CNY | 14.44 | 14.53 | 14.23 | 14.51 | 14.51 | +0.07 (+0.48%) | 1,745,000 |
1 Sep 2023 | CNY | 14.48 | 14.56 | 14.27 | 14.44 | 14.44 | -0.11 (-0.76%) | 1,378,900 |
31 Aug 2023 | CNY | 14.51 | 14.68 | 14.4 | 14.55 | 14.55 | +0.11 (+0.76%) | 1,839,100 |
30 Aug 2023 | CNY | 14.17 | 14.7 | 14.17 | 14.44 | 14.44 | +0.25 (+1.76%) | 2,210,890 |
29 Aug 2023 | CNY | 13.4 | 14.34 | 13.27 | 14.19 | 14.19 | +0.75 (+5.58%) | 2,480,960 |
28 Aug 2023 | CNY | 14 | 14 | 13.38 | 13.44 | 13.44 | +0.34 (+2.60%) | 1,540,400 |