Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2023 | CNY | 15.36 | 15.58 | 15.07 | 15.09 | 15.09 | -0.38 (-2.46%) | 613,400 |
17 Oct 2023 | CNY | 15.34 | 15.54 | 15.26 | 15.47 | 15.47 | +0.13 (+0.85%) | 562,200 |
16 Oct 2023 | CNY | 14.94 | 15.41 | 14.83 | 15.34 | 15.34 | +0.44 (+2.95%) | 1,087,400 |
13 Oct 2023 | CNY | 15.11 | 15.11 | 14.83 | 14.9 | 14.9 | -0.26 (-1.72%) | 649,500 |
12 Oct 2023 | CNY | 15.08 | 15.19 | 14.84 | 15.16 | 15.16 | +0.14 (+0.93%) | 1,000,300 |
11 Oct 2023 | CNY | 15.14 | 15.2 | 14.61 | 15.02 | 15.02 | -0.02 (-0.13%) | 1,246,100 |
10 Oct 2023 | CNY | 15.04 | 15.35 | 14.97 | 15.04 | 15.04 | +0.03 (+0.20%) | 1,466,500 |
9 Oct 2023 | CNY | 15.92 | 15.92 | 14.96 | 15.01 | 15.01 | -0.95 (-5.95%) | 1,938,100 |
28 Sep 2023 | CNY | 15.44 | 16.01 | 15.25 | 15.96 | 15.96 | +0.58 (+3.77%) | 1,088,000 |
27 Sep 2023 | CNY | 15.42 | 15.51 | 15.29 | 15.38 | 15.38 | +0.02 (+0.13%) | 647,900 |
26 Sep 2023 | CNY | 15.26 | 15.44 | 15.15 | 15.36 | 15.36 | 0.0 (0.0%) | 763,200 |
25 Sep 2023 | CNY | 15.38 | 15.65 | 15.22 | 15.36 | 15.36 | -0.02 (-0.13%) | 1,021,300 |
22 Sep 2023 | CNY | 15.31 | 15.5 | 15.2 | 15.38 | 15.38 | +0.04 (+0.26%) | 980,300 |
21 Sep 2023 | CNY | 15.26 | 15.49 | 15.26 | 15.34 | 15.34 | -0.09 (-0.58%) | 625,900 |
20 Sep 2023 | CNY | 15.42 | 15.63 | 15.4 | 15.43 | 15.43 | -0.14 (-0.90%) | 548,300 |
19 Sep 2023 | CNY | 15.62 | 15.7 | 15.49 | 15.57 | 15.57 | -0.05 (-0.32%) | 840,500 |
18 Sep 2023 | CNY | 15.5 | 15.68 | 15.33 | 15.62 | 15.62 | +0.16 (+1.03%) | 962,100 |
15 Sep 2023 | CNY | 15.4 | 15.58 | 15.26 | 15.46 | 15.46 | -0.05 (-0.32%) | 550,900 |
14 Sep 2023 | CNY | 15.59 | 15.66 | 15.31 | 15.51 | 15.51 | -0.08 (-0.51%) | 926,900 |
13 Sep 2023 | CNY | 15.69 | 15.79 | 15.43 | 15.59 | 15.59 | -0.1 (-0.64%) | 763,700 |
12 Sep 2023 | CNY | 15.72 | 15.77 | 15.49 | 15.69 | 15.69 | -0.02 (-0.13%) | 618,500 |
11 Sep 2023 | CNY | 15.61 | 15.8 | 15.58 | 15.71 | 15.71 | +0.14 (+0.90%) | 929,900 |
8 Sep 2023 | CNY | 15.61 | 15.83 | 15.51 | 15.57 | 15.57 | -0.11 (-0.70%) | 906,900 |
7 Sep 2023 | CNY | 15.74 | 15.9 | 15.58 | 15.68 | 15.68 | -0.06 (-0.38%) | 636,100 |
6 Sep 2023 | CNY | 15.5 | 15.84 | 15.5 | 15.74 | 15.74 | +0.12 (+0.77%) | 858,100 |
5 Sep 2023 | CNY | 15.7 | 15.82 | 15.51 | 15.62 | 15.62 | -0.14 (-0.89%) | 828,100 |
4 Sep 2023 | CNY | 15.51 | 15.8 | 15.4 | 15.76 | 15.76 | +0.23 (+1.48%) | 883,600 |
1 Sep 2023 | CNY | 15.22 | 15.54 | 15.19 | 15.53 | 15.53 | +0.31 (+2.04%) | 1,362,000 |
31 Aug 2023 | CNY | 15.43 | 15.54 | 15.08 | 15.22 | 15.22 | -0.27 (-1.74%) | 1,295,900 |
30 Aug 2023 | CNY | 15.2 | 15.52 | 15.07 | 15.49 | 15.49 | +0.34 (+2.24%) | 1,145,300 |