Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | CNY | 14.19 | 14.29 | 14.11 | 14.17 | 14.17 | -0.01 (-0.07%) | 468,600 |
19 Oct 2023 | CNY | 14.2 | 14.48 | 14.06 | 14.18 | 14.18 | -0.11 (-0.77%) | 658,220 |
18 Oct 2023 | CNY | 14.5 | 14.57 | 14.23 | 14.29 | 14.29 | -0.18 (-1.24%) | 634,935 |
17 Oct 2023 | CNY | 14.78 | 14.78 | 14.42 | 14.47 | 14.47 | -0.25 (-1.70%) | 704,920 |
16 Oct 2023 | CNY | 14.55 | 14.93 | 14.5 | 14.72 | 14.72 | +0.17 (+1.17%) | 786,060 |
13 Oct 2023 | CNY | 14.83 | 14.94 | 14.53 | 14.55 | 14.55 | -0.34 (-2.28%) | 692,100 |
12 Oct 2023 | CNY | 14.72 | 14.9 | 14.55 | 14.89 | 14.89 | +0.24 (+1.64%) | 479,100 |
11 Oct 2023 | CNY | 14.58 | 14.8 | 14.45 | 14.65 | 14.65 | +0.11 (+0.76%) | 886,300 |
10 Oct 2023 | CNY | 14.45 | 14.62 | 14.28 | 14.54 | 14.54 | +0.1 (+0.69%) | 1,304,380 |
9 Oct 2023 | CNY | 15.04 | 15.08 | 14.41 | 14.44 | 14.44 | -0.61 (-4.05%) | 1,202,320 |
28 Sep 2023 | CNY | 14.95 | 15.07 | 14.87 | 15.05 | 15.05 | +0.19 (+1.28%) | 504,900 |
27 Sep 2023 | CNY | 14.78 | 14.99 | 14.72 | 14.86 | 14.86 | +0.07 (+0.47%) | 553,400 |
26 Sep 2023 | CNY | 14.93 | 15 | 14.75 | 14.79 | 14.79 | -0.19 (-1.27%) | 621,740 |
25 Sep 2023 | CNY | 14.95 | 15.05 | 14.84 | 14.98 | 14.98 | +0.06 (+0.40%) | 459,300 |
22 Sep 2023 | CNY | 14.79 | 14.96 | 14.7 | 14.92 | 14.92 | +0.13 (+0.88%) | 516,394 |
21 Sep 2023 | CNY | 14.9 | 14.95 | 14.75 | 14.79 | 14.79 | -0.14 (-0.94%) | 452,700 |
20 Sep 2023 | CNY | 14.95 | 15.04 | 14.86 | 14.93 | 14.93 | -0.06 (-0.40%) | 383,620 |
19 Sep 2023 | CNY | 15.14 | 15.14 | 14.96 | 14.99 | 14.99 | -0.08 (-0.53%) | 520,220 |
18 Sep 2023 | CNY | 14.86 | 15.14 | 14.72 | 15.07 | 15.07 | +0.22 (+1.48%) | 943,400 |
15 Sep 2023 | CNY | 14.82 | 14.94 | 14.75 | 14.85 | 14.85 | +0.06 (+0.41%) | 534,180 |
14 Sep 2023 | CNY | 14.8 | 14.88 | 14.7 | 14.79 | 14.79 | -0.07 (-0.47%) | 629,600 |
13 Sep 2023 | CNY | 14.94 | 15.01 | 14.75 | 14.86 | 14.86 | -0.09 (-0.60%) | 888,700 |
12 Sep 2023 | CNY | 15.06 | 15.09 | 14.88 | 14.95 | 14.95 | -0.1 (-0.66%) | 704,000 |
11 Sep 2023 | CNY | 15.03 | 15.15 | 14.82 | 15.05 | 15.05 | +0.17 (+1.14%) | 1,265,032 |
8 Sep 2023 | CNY | 15.06 | 15.06 | 14.78 | 14.88 | 14.88 | -0.04 (-0.27%) | 1,002,000 |
7 Sep 2023 | CNY | 15.45 | 15.45 | 14.9 | 14.92 | 14.92 | -0.21 (-1.39%) | 1,526,980 |
6 Sep 2023 | CNY | 15 | 15.14 | 14.8 | 15.13 | 15.13 | +0.13 (+0.87%) | 1,575,978 |
5 Sep 2023 | CNY | 15.3 | 15.3 | 14.77 | 15 | 15 | -0.02 (-0.13%) | 1,387,320 |
4 Sep 2023 | CNY | 14.64 | 15.02 | 14.45 | 15.02 | 15.02 | +0.47 (+3.23%) | 1,808,298 |
1 Sep 2023 | CNY | 14.48 | 14.63 | 14.34 | 14.55 | 14.55 | +0.07 (+0.48%) | 688,260 |