Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 15.49 | 15.67 | 15.38 | 15.48 | 15.48 | -0.1 (-0.64%) | 3,144,080 |
13 Oct 2023 | CNY | 15.44 | 15.69 | 15.31 | 15.58 | 15.58 | +0.12 (+0.78%) | 3,722,080 |
12 Oct 2023 | CNY | 15.65 | 15.66 | 15.26 | 15.46 | 15.46 | -0.09 (-0.58%) | 3,919,600 |
11 Oct 2023 | CNY | 15.01 | 15.74 | 14.95 | 15.55 | 15.55 | +0.63 (+4.22%) | 7,521,360 |
10 Oct 2023 | CNY | 15.13 | 15.2 | 14.84 | 14.92 | 14.92 | -0.25 (-1.65%) | 5,098,400 |
9 Oct 2023 | CNY | 15.36 | 15.44 | 15.09 | 15.17 | 15.17 | -0.29 (-1.88%) | 4,768,630 |
28 Sep 2023 | CNY | 15.72 | 15.72 | 15.45 | 15.46 | 15.46 | -0.16 (-1.02%) | 4,141,810 |
27 Sep 2023 | CNY | 15.24 | 15.88 | 15.16 | 15.62 | 15.62 | +0.44 (+2.90%) | 9,527,720 |
26 Sep 2023 | CNY | 15.43 | 15.43 | 15.13 | 15.18 | 15.18 | -0.2 (-1.30%) | 6,130,660 |
25 Sep 2023 | CNY | 14.62 | 15.64 | 14.58 | 15.38 | 15.38 | +0.75 (+5.13%) | 12,953,250 |
22 Sep 2023 | CNY | 14.58 | 14.69 | 14.32 | 14.63 | 14.63 | +0.08 (+0.55%) | 3,713,950 |
21 Sep 2023 | CNY | 14.99 | 14.99 | 14.52 | 14.55 | 14.55 | -0.28 (-1.89%) | 3,966,280 |
20 Sep 2023 | CNY | 14.86 | 15.11 | 14.76 | 14.83 | 14.83 | -0.03 (-0.20%) | 5,603,280 |
19 Sep 2023 | CNY | 14.86 | 15.07 | 14.7 | 14.86 | 14.86 | +0.03 (+0.20%) | 6,006,740 |
18 Sep 2023 | CNY | 14.37 | 14.94 | 14.3 | 14.83 | 14.83 | +0.47 (+3.27%) | 7,018,690 |
15 Sep 2023 | CNY | 14.09 | 14.48 | 14 | 14.36 | 14.36 | +0.21 (+1.48%) | 4,697,630 |
14 Sep 2023 | CNY | 14.19 | 14.23 | 14.04 | 14.15 | 14.15 | -0.03 (-0.21%) | 1,700,880 |
13 Sep 2023 | CNY | 14.32 | 14.39 | 14.08 | 14.18 | 14.18 | -0.15 (-1.05%) | 2,790,590 |
12 Sep 2023 | CNY | 14.3 | 14.44 | 14.25 | 14.33 | 14.33 | +0.03 (+0.21%) | 3,206,520 |
11 Sep 2023 | CNY | 13.89 | 14.48 | 13.86 | 14.3 | 14.3 | +0.41 (+2.95%) | 5,449,100 |
8 Sep 2023 | CNY | 13.82 | 14.1 | 13.82 | 13.89 | 13.89 | -0.06 (-0.43%) | 2,104,100 |
7 Sep 2023 | CNY | 14.13 | 14.16 | 13.94 | 13.95 | 13.95 | -0.21 (-1.48%) | 3,179,040 |
6 Sep 2023 | CNY | 14.42 | 14.42 | 14.09 | 14.16 | 14.16 | -0.08 (-0.56%) | 4,014,480 |
5 Sep 2023 | CNY | 14.13 | 14.35 | 14.05 | 14.24 | 14.24 | +0.11 (+0.78%) | 3,582,520 |
4 Sep 2023 | CNY | 14.04 | 14.19 | 14 | 14.13 | 14.13 | +0.09 (+0.64%) | 2,766,340 |
1 Sep 2023 | CNY | 14.07 | 14.15 | 13.99 | 14.04 | 14.04 | +0.05 (+0.36%) | 3,102,460 |
31 Aug 2023 | CNY | 13.97 | 14.06 | 13.73 | 13.99 | 13.99 | +0.17 (+1.23%) | 5,404,500 |
30 Aug 2023 | CNY | 13.81 | 13.96 | 13.66 | 13.82 | 13.82 | +0.13 (+0.95%) | 5,659,060 |
29 Aug 2023 | CNY | 13.4 | 13.76 | 13.2 | 13.69 | 13.69 | +0.36 (+2.70%) | 8,789,970 |
28 Aug 2023 | CNY | 14.11 | 14.17 | 13.28 | 13.33 | 13.33 | -0.17 (-1.26%) | 6,622,820 |