Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2023 | CNY | 15.63 | 15.63 | 15.28 | 15.43 | 15.43 | -0.2 (-1.28%) | 864,180 |
12 Sep 2023 | CNY | 15.67 | 15.7 | 15.49 | 15.63 | 15.63 | -0.01 (-0.06%) | 808,904 |
11 Sep 2023 | CNY | 15.47 | 15.68 | 15.41 | 15.64 | 15.64 | +0.12 (+0.77%) | 1,035,057 |
8 Sep 2023 | CNY | 15.4 | 15.73 | 15.4 | 15.52 | 15.52 | +0.07 (+0.45%) | 926,405 |
7 Sep 2023 | CNY | 15.7 | 15.78 | 15.45 | 15.45 | 15.45 | -0.28 (-1.78%) | 1,057,277 |
6 Sep 2023 | CNY | 15.66 | 15.77 | 15.56 | 15.73 | 15.73 | +0.1 (+0.64%) | 881,841 |
5 Sep 2023 | CNY | 15.77 | 15.8 | 15.58 | 15.63 | 15.63 | -0.11 (-0.70%) | 841,199 |
4 Sep 2023 | CNY | 15.57 | 15.76 | 15.56 | 15.74 | 15.74 | +0.19 (+1.22%) | 1,440,028 |
1 Sep 2023 | CNY | 15.49 | 15.68 | 15.4 | 15.55 | 15.55 | +0.06 (+0.39%) | 1,199,808 |
31 Aug 2023 | CNY | 15.55 | 15.66 | 15.36 | 15.49 | 15.49 | -0.12 (-0.77%) | 1,187,952 |
30 Aug 2023 | CNY | 15.31 | 15.65 | 15.3 | 15.61 | 15.61 | +0.4 (+2.63%) | 1,558,964 |
29 Aug 2023 | CNY | 14.59 | 15.23 | 14.59 | 15.21 | 15.21 | +0.62 (+4.25%) | 1,494,680 |
28 Aug 2023 | CNY | 15.36 | 15.39 | 14.54 | 14.59 | 14.59 | +0.05 (+0.34%) | 1,702,341 |
25 Aug 2023 | CNY | 14.74 | 14.88 | 14.52 | 14.54 | 14.54 | -0.2 (-1.36%) | 1,117,717 |
24 Aug 2023 | CNY | 14.91 | 14.99 | 14.63 | 14.74 | 14.74 | -0.11 (-0.74%) | 1,154,600 |
23 Aug 2023 | CNY | 15.08 | 15.08 | 14.83 | 14.85 | 14.85 | -0.26 (-1.72%) | 868,964 |
22 Aug 2023 | CNY | 15.31 | 15.49 | 14.87 | 15.11 | 15.11 | -0.24 (-1.56%) | 1,651,564 |
21 Aug 2023 | CNY | 15.32 | 15.61 | 15.11 | 15.35 | 15.35 | +0.03 (+0.20%) | 1,695,508 |
18 Aug 2023 | CNY | 15.31 | 15.59 | 15.31 | 15.32 | 15.32 | -0.11 (-0.71%) | 1,590,296 |
17 Aug 2023 | CNY | 15.31 | 15.47 | 14.77 | 15.43 | 15.43 | +0.41 (+2.73%) | 2,742,152 |
16 Aug 2023 | CNY | 15.31 | 15.37 | 15.01 | 15.02 | 15.02 | -0.3 (-1.96%) | 1,098,280 |
15 Aug 2023 | CNY | 15.4 | 15.54 | 15.24 | 15.32 | 15.32 | -0.03 (-0.20%) | 1,053,216 |
14 Aug 2023 | CNY | 15.48 | 15.48 | 15.17 | 15.35 | 15.35 | -0.13 (-0.84%) | 1,322,104 |
11 Aug 2023 | CNY | 15.62 | 15.78 | 15.44 | 15.48 | 15.48 | -0.14 (-0.90%) | 1,443,664 |
10 Aug 2023 | CNY | 15.41 | 15.63 | 15.35 | 15.62 | 15.62 | +0.21 (+1.36%) | 913,744 |
9 Aug 2023 | CNY | 15.56 | 15.62 | 15.35 | 15.41 | 15.41 | -0.16 (-1.03%) | 1,186,560 |
8 Aug 2023 | CNY | 15.5 | 15.6 | 15.37 | 15.57 | 15.57 | +0.05 (+0.32%) | 1,165,036 |
7 Aug 2023 | CNY | 15.69 | 15.72 | 15.48 | 15.52 | 15.52 | -0.14 (-0.89%) | 1,276,728 |
4 Aug 2023 | CNY | 15.88 | 15.88 | 15.55 | 15.66 | 15.66 | +0.03 (+0.19%) | 1,152,380 |
3 Aug 2023 | CNY | 15.58 | 15.78 | 15.54 | 15.63 | 15.63 | -0.04 (-0.26%) | 973,796 |