Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2023 | CNY | 13.27 | 13.35 | 12.91 | 13.05 | 13.05 | -0.3 (-2.25%) | 3,438,785 |
12 Sep 2023 | CNY | 13.3 | 13.51 | 13.2 | 13.35 | 13.35 | +0.01 (+0.07%) | 2,287,600 |
11 Sep 2023 | CNY | 13.31 | 13.42 | 13.14 | 13.34 | 13.34 | +0.03 (+0.23%) | 3,503,600 |
8 Sep 2023 | CNY | 13.55 | 13.55 | 13.26 | 13.31 | 13.31 | -0.25 (-1.84%) | 2,771,050 |
7 Sep 2023 | CNY | 14.1 | 14.1 | 13.47 | 13.56 | 13.56 | -0.54 (-3.83%) | 3,875,991 |
6 Sep 2023 | CNY | 14.01 | 14.23 | 13.99 | 14.1 | 14.1 | 0.0 (0.0%) | 2,879,810 |
5 Sep 2023 | CNY | 14.11 | 14.36 | 13.91 | 14.1 | 14.1 | -0.01 (-0.07%) | 4,409,172 |
4 Sep 2023 | CNY | 13.59 | 14.25 | 13.58 | 14.11 | 14.11 | +0.51 (+3.75%) | 6,227,058 |
1 Sep 2023 | CNY | 13.35 | 13.69 | 13.23 | 13.6 | 13.6 | +0.2 (+1.49%) | 3,842,300 |
31 Aug 2023 | CNY | 13.4 | 13.63 | 13.18 | 13.4 | 13.4 | -0.1 (-0.74%) | 4,170,500 |
30 Aug 2023 | CNY | 13.41 | 13.69 | 13.37 | 13.5 | 13.5 | +0.12 (+0.90%) | 5,106,121 |
29 Aug 2023 | CNY | 12.73 | 13.45 | 12.68 | 13.38 | 13.38 | +0.66 (+5.19%) | 5,517,175 |
28 Aug 2023 | CNY | 13.13 | 13.25 | 12.6 | 12.72 | 12.72 | +0.03 (+0.24%) | 4,205,257 |
25 Aug 2023 | CNY | 12.83 | 13.13 | 12.6 | 12.69 | 12.69 | -0.14 (-1.09%) | 4,368,000 |
24 Aug 2023 | CNY | 13.02 | 13.12 | 12.83 | 12.83 | 12.83 | -0.19 (-1.46%) | 3,116,400 |
23 Aug 2023 | CNY | 13.2 | 13.3 | 13.01 | 13.02 | 13.02 | -0.19 (-1.44%) | 4,128,100 |
22 Aug 2023 | CNY | 13.62 | 13.67 | 13 | 13.21 | 13.21 | -0.41 (-3.01%) | 8,517,890 |
21 Aug 2023 | CNY | 13.04 | 14.28 | 12.93 | 13.62 | 13.62 | +0.64 (+4.93%) | 12,662,400 |
18 Aug 2023 | CNY | 13.05 | 13.11 | 12.91 | 12.98 | 12.98 | -0.06 (-0.46%) | 2,526,025 |
17 Aug 2023 | CNY | 12.7 | 13.06 | 12.47 | 13.04 | 13.04 | +0.43 (+3.41%) | 4,824,900 |
16 Aug 2023 | CNY | 12.68 | 12.95 | 12.61 | 12.61 | 12.61 | -0.13 (-1.02%) | 2,582,213 |
15 Aug 2023 | CNY | 12.86 | 12.95 | 12.67 | 12.74 | 12.74 | -0.12 (-0.93%) | 1,732,300 |
14 Aug 2023 | CNY | 12.52 | 12.87 | 12.5 | 12.86 | 12.86 | +0.26 (+2.06%) | 2,246,110 |
11 Aug 2023 | CNY | 12.81 | 12.88 | 12.57 | 12.6 | 12.6 | -0.26 (-2.02%) | 3,117,400 |
10 Aug 2023 | CNY | 13.16 | 13.16 | 12.8 | 12.86 | 12.86 | -0.2 (-1.53%) | 2,663,800 |
9 Aug 2023 | CNY | 13.2 | 13.34 | 13.02 | 13.06 | 13.06 | -0.2 (-1.51%) | 2,401,314 |
8 Aug 2023 | CNY | 13.12 | 13.43 | 13.11 | 13.26 | 13.26 | +0.14 (+1.07%) | 3,735,860 |
7 Aug 2023 | CNY | 12.92 | 13.35 | 12.85 | 13.12 | 13.12 | +0.19 (+1.47%) | 4,947,900 |
4 Aug 2023 | CNY | 12.91 | 13.03 | 12.86 | 12.93 | 12.93 | +0.01 (+0.08%) | 3,178,405 |
3 Aug 2023 | CNY | 13 | 13.07 | 12.85 | 12.92 | 12.92 | -0.17 (-1.30%) | 3,511,484 |