Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 14.28 | 14.34 | 14.08 | 14.12 | 14.12 | -0.17 (-1.19%) | 2,212,400 |
25 Sep 2023 | CNY | 14.22 | 14.5 | 14.16 | 14.29 | 14.29 | +0.07 (+0.49%) | 2,750,650 |
22 Sep 2023 | CNY | 13.91 | 14.27 | 13.81 | 14.22 | 14.22 | +0.3 (+2.16%) | 3,602,746 |
21 Sep 2023 | CNY | 14.25 | 14.32 | 13.9 | 13.92 | 13.92 | -0.33 (-2.32%) | 2,966,811 |
20 Sep 2023 | CNY | 14.43 | 14.56 | 14.11 | 14.25 | 14.25 | -0.21 (-1.45%) | 3,212,923 |
19 Sep 2023 | CNY | 14.49 | 14.86 | 14.13 | 14.46 | 14.46 | +0.14 (+0.98%) | 5,425,608 |
18 Sep 2023 | CNY | 13.8 | 14.5 | 13.66 | 14.32 | 14.32 | +0.37 (+2.65%) | 5,393,800 |
15 Sep 2023 | CNY | 13.76 | 14.24 | 13.42 | 13.95 | 13.95 | +0.17 (+1.23%) | 5,507,300 |
14 Sep 2023 | CNY | 14.24 | 14.3 | 13.69 | 13.78 | 13.78 | -0.44 (-3.09%) | 4,502,017 |
13 Sep 2023 | CNY | 14.6 | 14.6 | 14.06 | 14.22 | 14.22 | -0.4 (-2.74%) | 4,145,100 |
12 Sep 2023 | CNY | 14.6 | 14.88 | 14.4 | 14.62 | 14.62 | +0.18 (+1.25%) | 4,499,372 |
11 Sep 2023 | CNY | 13.85 | 14.6 | 13.63 | 14.44 | 14.44 | +0.67 (+4.87%) | 7,456,065 |
8 Sep 2023 | CNY | 13.89 | 14.07 | 13.72 | 13.77 | 13.77 | -0.22 (-1.57%) | 4,985,774 |
7 Sep 2023 | CNY | 14.21 | 14.21 | 13.95 | 13.99 | 13.99 | -0.29 (-2.03%) | 4,224,900 |
6 Sep 2023 | CNY | 14.18 | 14.4 | 14.14 | 14.28 | 14.28 | +0.03 (+0.21%) | 3,045,280 |
5 Sep 2023 | CNY | 14.43 | 14.55 | 14.25 | 14.25 | 14.25 | -0.18 (-1.25%) | 3,565,000 |
4 Sep 2023 | CNY | 14.83 | 14.83 | 14.35 | 14.43 | 14.43 | -0.34 (-2.30%) | 7,174,900 |
1 Sep 2023 | CNY | 14.4 | 14.92 | 14.4 | 14.77 | 14.77 | +0.24 (+1.65%) | 4,041,248 |
31 Aug 2023 | CNY | 14.95 | 15.08 | 14.15 | 14.53 | 14.53 | -0.58 (-3.84%) | 13,621,557 |
30 Aug 2023 | CNY | 15 | 15.23 | 14.94 | 15.11 | 15.11 | +0.14 (+0.94%) | 4,946,050 |
29 Aug 2023 | CNY | 14.17 | 15.04 | 13.98 | 14.97 | 14.97 | +0.8 (+5.65%) | 10,572,348 |
28 Aug 2023 | CNY | 14.66 | 14.9 | 14.01 | 14.17 | 14.17 | +0.2 (+1.43%) | 7,397,861 |
25 Aug 2023 | CNY | 14.28 | 14.35 | 13.82 | 13.97 | 13.97 | -0.35 (-2.44%) | 4,936,563 |
24 Aug 2023 | CNY | 14.21 | 14.74 | 14.09 | 14.32 | 14.32 | +0.2 (+1.42%) | 5,930,000 |
23 Aug 2023 | CNY | 14.5 | 14.64 | 14.09 | 14.12 | 14.12 | -0.51 (-3.49%) | 5,681,850 |
22 Aug 2023 | CNY | 14.45 | 14.74 | 14.25 | 14.63 | 14.63 | +0.32 (+2.24%) | 6,372,400 |
21 Aug 2023 | CNY | 14.11 | 14.64 | 14.11 | 14.31 | 14.31 | +0.14 (+0.99%) | 5,069,948 |
18 Aug 2023 | CNY | 14.47 | 14.48 | 14.17 | 14.17 | 14.17 | -0.13 (-0.91%) | 4,260,800 |
17 Aug 2023 | CNY | 14.17 | 14.5 | 13.9 | 14.3 | 14.3 | +0.25 (+1.78%) | 4,906,400 |
16 Aug 2023 | CNY | 14.36 | 14.46 | 14.03 | 14.05 | 14.05 | -0.35 (-2.43%) | 5,095,350 |