Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 12.8 | 12.97 | 12.63 | 12.74 | 12.74 | -0.1 (-0.78%) | 1,344,400 |
13 Oct 2023 | CNY | 12.9 | 12.98 | 12.58 | 12.84 | 12.84 | -0.14 (-1.08%) | 1,701,100 |
12 Oct 2023 | CNY | 12.79 | 13.03 | 12.67 | 12.98 | 12.98 | +0.18 (+1.41%) | 1,907,400 |
11 Oct 2023 | CNY | 12.96 | 12.98 | 12.57 | 12.8 | 12.8 | -0.16 (-1.23%) | 2,664,400 |
10 Oct 2023 | CNY | 12.72 | 13.02 | 12.65 | 12.96 | 12.96 | +0.24 (+1.89%) | 1,752,000 |
9 Oct 2023 | CNY | 12.98 | 13.08 | 12.66 | 12.72 | 12.72 | -0.26 (-2.00%) | 1,620,100 |
28 Sep 2023 | CNY | 12.9 | 13.15 | 12.5 | 12.98 | 12.98 | 0.0 (0.0%) | 2,549,300 |
27 Sep 2023 | CNY | 12.89 | 13.36 | 12.58 | 12.98 | 12.98 | +0.09 (+0.70%) | 3,463,520 |
26 Sep 2023 | CNY | 13.2 | 13.2 | 12.85 | 12.89 | 12.89 | -0.01 (-0.08%) | 1,385,600 |
25 Sep 2023 | CNY | 13.16 | 13.29 | 12.86 | 12.9 | 12.9 | -0.17 (-1.30%) | 941,800 |
22 Sep 2023 | CNY | 12.81 | 13.14 | 12.75 | 13.07 | 13.07 | +0.2 (+1.55%) | 931,500 |
21 Sep 2023 | CNY | 12.82 | 13.02 | 12.8 | 12.87 | 12.87 | -0.04 (-0.31%) | 705,600 |
20 Sep 2023 | CNY | 12.92 | 13.1 | 12.88 | 12.91 | 12.91 | -0.07 (-0.54%) | 861,600 |
19 Sep 2023 | CNY | 13.25 | 13.29 | 12.93 | 12.98 | 12.98 | -0.27 (-2.04%) | 1,055,400 |
18 Sep 2023 | CNY | 12.83 | 13.39 | 12.81 | 13.25 | 13.25 | +0.34 (+2.63%) | 1,386,500 |
15 Sep 2023 | CNY | 13.05 | 13.1 | 12.83 | 12.91 | 12.91 | -0.08 (-0.62%) | 1,040,900 |
14 Sep 2023 | CNY | 13.25 | 13.25 | 12.9 | 12.99 | 12.99 | -0.2 (-1.52%) | 971,200 |
13 Sep 2023 | CNY | 13.46 | 13.51 | 13.03 | 13.19 | 13.19 | -0.23 (-1.71%) | 1,154,000 |
12 Sep 2023 | CNY | 13.45 | 13.55 | 13.31 | 13.42 | 13.42 | -0.08 (-0.59%) | 900,400 |
11 Sep 2023 | CNY | 13.54 | 13.57 | 13.35 | 13.5 | 13.5 | +0.02 (+0.15%) | 1,259,900 |
8 Sep 2023 | CNY | 13.44 | 13.6 | 13.38 | 13.48 | 13.48 | +0.05 (+0.37%) | 1,628,500 |
7 Sep 2023 | CNY | 13.6 | 13.81 | 13.35 | 13.43 | 13.43 | -0.14 (-1.03%) | 1,350,500 |
6 Sep 2023 | CNY | 13.53 | 13.86 | 13.43 | 13.57 | 13.57 | +0.1 (+0.74%) | 1,687,300 |
5 Sep 2023 | CNY | 13.45 | 13.58 | 13.29 | 13.47 | 13.47 | +0.07 (+0.52%) | 1,466,200 |
4 Sep 2023 | CNY | 13.25 | 13.44 | 13.1 | 13.4 | 13.4 | +0.18 (+1.36%) | 1,613,700 |
1 Sep 2023 | CNY | 13.18 | 13.38 | 13.06 | 13.22 | 13.22 | +0.03 (+0.23%) | 1,455,800 |
31 Aug 2023 | CNY | 13.22 | 13.31 | 13.03 | 13.19 | 13.19 | 0.0 (0.0%) | 1,541,910 |
30 Aug 2023 | CNY | 12.92 | 13.35 | 12.89 | 13.19 | 13.19 | +0.31 (+2.41%) | 2,525,500 |
29 Aug 2023 | CNY | 12.19 | 12.93 | 12.15 | 12.88 | 12.88 | +0.73 (+6.01%) | 2,777,000 |
28 Aug 2023 | CNY | 12.88 | 12.88 | 12.13 | 12.15 | 12.15 | 0.0 (0.0%) | 1,453,400 |