Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 12.9 | 13.97 | 12.9 | 13.97 | 13.97 | +1.27 (+10%) | 13,472,830 |
13 Oct 2023 | CNY | 12.92 | 12.97 | 12.59 | 12.7 | 12.7 | -0.13 (-1.01%) | 5,922,830 |
12 Oct 2023 | CNY | 13.55 | 13.55 | 12.58 | 12.83 | 12.83 | -0.77 (-5.66%) | 13,757,600 |
11 Oct 2023 | CNY | 13.5 | 13.85 | 12.98 | 13.6 | 13.6 | -0.35 (-2.51%) | 17,191,510 |
10 Oct 2023 | CNY | 13.42 | 14.76 | 13.42 | 13.95 | 13.95 | +0.53 (+3.95%) | 22,158,900 |
9 Oct 2023 | CNY | 14.01 | 14.01 | 13.18 | 13.42 | 13.42 | -0.71 (-5.02%) | 7,105,400 |
28 Sep 2023 | CNY | 13.8 | 14.18 | 13.78 | 14.13 | 14.13 | +0.55 (+4.05%) | 6,813,000 |
27 Sep 2023 | CNY | 13.46 | 13.85 | 13.36 | 13.58 | 13.58 | +0.13 (+0.97%) | 3,841,800 |
26 Sep 2023 | CNY | 13.27 | 13.6 | 13.15 | 13.45 | 13.45 | +0.11 (+0.82%) | 3,498,500 |
25 Sep 2023 | CNY | 13.43 | 13.64 | 13.2 | 13.34 | 13.34 | -0.08 (-0.60%) | 4,639,200 |
22 Sep 2023 | CNY | 13.81 | 13.84 | 12.89 | 13.42 | 13.42 | -0.08 (-0.59%) | 9,049,300 |
21 Sep 2023 | CNY | 13.61 | 13.9 | 13.44 | 13.5 | 13.5 | -0.2 (-1.46%) | 3,388,200 |
20 Sep 2023 | CNY | 13.46 | 13.92 | 13.35 | 13.7 | 13.7 | +0.21 (+1.56%) | 5,953,800 |
19 Sep 2023 | CNY | 13.46 | 13.69 | 13.46 | 13.49 | 13.49 | +0.05 (+0.37%) | 2,472,600 |
18 Sep 2023 | CNY | 13.7 | 13.73 | 13.39 | 13.44 | 13.44 | -0.26 (-1.90%) | 4,218,500 |
15 Sep 2023 | CNY | 13.7 | 13.99 | 13.63 | 13.7 | 13.7 | +0.08 (+0.59%) | 5,303,800 |
14 Sep 2023 | CNY | 13.92 | 13.99 | 13.52 | 13.62 | 13.62 | -0.22 (-1.59%) | 6,791,100 |
13 Sep 2023 | CNY | 13.8 | 14.46 | 13.71 | 13.84 | 13.84 | -0.03 (-0.22%) | 7,948,600 |
12 Sep 2023 | CNY | 13.17 | 14.09 | 13.17 | 13.87 | 13.87 | +0.61 (+4.60%) | 8,359,850 |
11 Sep 2023 | CNY | 13.21 | 13.33 | 12.99 | 13.26 | 13.26 | +0.19 (+1.45%) | 3,014,080 |
8 Sep 2023 | CNY | 12.99 | 13.19 | 12.9 | 13.07 | 13.07 | +0.01 (+0.08%) | 1,898,100 |
7 Sep 2023 | CNY | 13.33 | 13.33 | 13.03 | 13.06 | 13.06 | -0.23 (-1.73%) | 2,527,700 |
6 Sep 2023 | CNY | 13.11 | 13.34 | 12.96 | 13.29 | 13.29 | +0.32 (+2.47%) | 4,236,700 |
5 Sep 2023 | CNY | 13.24 | 13.28 | 12.85 | 12.97 | 12.97 | -0.3 (-2.26%) | 2,474,100 |
4 Sep 2023 | CNY | 12.88 | 13.33 | 12.75 | 13.27 | 13.27 | +0.64 (+5.07%) | 6,358,210 |
1 Sep 2023 | CNY | 12.34 | 12.75 | 12.34 | 12.63 | 12.63 | +0.26 (+2.10%) | 3,522,800 |
31 Aug 2023 | CNY | 12.59 | 12.7 | 12.35 | 12.37 | 12.37 | -0.28 (-2.21%) | 2,811,710 |
30 Aug 2023 | CNY | 12.8 | 12.94 | 12.58 | 12.65 | 12.65 | -0.09 (-0.71%) | 2,891,100 |
29 Aug 2023 | CNY | 12.36 | 12.79 | 12.36 | 12.74 | 12.74 | +0.33 (+2.66%) | 3,022,200 |
28 Aug 2023 | CNY | 12.95 | 12.98 | 12.38 | 12.41 | 12.41 | -0.01 (-0.08%) | 3,706,870 |