Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 13.78 | 13.88 | 13.66 | 13.66 | 13.66 | -0.02 (-0.15%) | 1,117,030 |
22 Sep 2023 | CNY | 13.46 | 13.75 | 13.42 | 13.68 | 13.68 | +0.25 (+1.86%) | 1,228,740 |
21 Sep 2023 | CNY | 13.54 | 13.64 | 13.31 | 13.43 | 13.43 | -0.14 (-1.03%) | 1,102,140 |
20 Sep 2023 | CNY | 13.54 | 13.75 | 13.53 | 13.57 | 13.57 | +0.01 (+0.07%) | 1,181,890 |
19 Sep 2023 | CNY | 13.76 | 13.85 | 13.56 | 13.56 | 13.56 | -0.29 (-2.09%) | 1,218,450 |
18 Sep 2023 | CNY | 13.6 | 13.92 | 13.3 | 13.85 | 13.85 | +0.19 (+1.39%) | 1,636,880 |
15 Sep 2023 | CNY | 13.7 | 13.85 | 13.61 | 13.66 | 13.66 | -0.01 (-0.07%) | 964,580 |
14 Sep 2023 | CNY | 13.86 | 13.89 | 13.53 | 13.67 | 13.67 | -0.17 (-1.23%) | 1,327,500 |
13 Sep 2023 | CNY | 13.98 | 14 | 13.71 | 13.84 | 13.84 | -0.12 (-0.86%) | 1,239,900 |
12 Sep 2023 | CNY | 13.83 | 13.99 | 13.75 | 13.96 | 13.96 | +0.14 (+1.01%) | 1,462,240 |
11 Sep 2023 | CNY | 13.79 | 13.91 | 13.66 | 13.82 | 13.82 | +0.05 (+0.36%) | 1,314,720 |
8 Sep 2023 | CNY | 13.74 | 13.84 | 13.72 | 13.77 | 13.77 | +0.03 (+0.22%) | 986,500 |
7 Sep 2023 | CNY | 13.89 | 13.97 | 13.67 | 13.74 | 13.74 | -0.2 (-1.43%) | 1,194,100 |
6 Sep 2023 | CNY | 13.9 | 13.97 | 13.76 | 13.94 | 13.94 | +0.07 (+0.50%) | 1,354,900 |
5 Sep 2023 | CNY | 14.14 | 14.14 | 13.8 | 13.87 | 13.87 | -0.04 (-0.29%) | 1,425,400 |
4 Sep 2023 | CNY | 13.83 | 13.94 | 13.74 | 13.91 | 13.91 | +0.21 (+1.53%) | 1,740,200 |
1 Sep 2023 | CNY | 13.9 | 13.95 | 13.6 | 13.7 | 13.7 | -0.08 (-0.58%) | 1,999,890 |
31 Aug 2023 | CNY | 13.83 | 13.9 | 13.72 | 13.78 | 13.78 | -0.01 (-0.07%) | 1,554,500 |
30 Aug 2023 | CNY | 13.75 | 13.96 | 13.71 | 13.79 | 13.79 | +0.18 (+1.32%) | 2,325,170 |
29 Aug 2023 | CNY | 12.91 | 13.64 | 12.91 | 13.61 | 13.61 | +0.56 (+4.29%) | 2,548,300 |
28 Aug 2023 | CNY | 13.52 | 13.52 | 12.96 | 13.05 | 13.05 | +0.29 (+2.27%) | 2,107,150 |
25 Aug 2023 | CNY | 12.98 | 13.08 | 12.7 | 12.76 | 12.76 | -0.32 (-2.45%) | 1,733,870 |
24 Aug 2023 | CNY | 13.2 | 13.37 | 13.04 | 13.08 | 13.08 | -0.12 (-0.91%) | 1,004,980 |
23 Aug 2023 | CNY | 13.33 | 13.47 | 13.14 | 13.2 | 13.2 | -0.17 (-1.27%) | 818,630 |
22 Aug 2023 | CNY | 13.46 | 13.54 | 13.13 | 13.37 | 13.37 | -0.01 (-0.07%) | 1,094,020 |
21 Aug 2023 | CNY | 13.52 | 13.57 | 13.33 | 13.38 | 13.38 | -0.07 (-0.52%) | 1,142,600 |
18 Aug 2023 | CNY | 13.45 | 13.61 | 13.37 | 13.45 | 13.45 | +0.02 (+0.15%) | 1,184,100 |
17 Aug 2023 | CNY | 13.15 | 13.46 | 12.94 | 13.43 | 13.43 | +0.37 (+2.83%) | 1,436,970 |
16 Aug 2023 | CNY | 13.21 | 13.32 | 13.06 | 13.06 | 13.06 | -0.26 (-1.95%) | 1,366,670 |
15 Aug 2023 | CNY | 13.33 | 13.45 | 13.25 | 13.32 | 13.32 | 0.0 (0.0%) | 1,150,490 |