Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 15.2 | 15.53 | 15.1 | 15.34 | 15.34 | +0.08 (+0.52%) | 2,965,300 |
13 Oct 2023 | CNY | 15.23 | 15.54 | 15.11 | 15.26 | 15.26 | -0.04 (-0.26%) | 2,336,800 |
12 Oct 2023 | CNY | 15.66 | 15.92 | 15.09 | 15.3 | 15.3 | -0.1 (-0.65%) | 4,741,500 |
11 Oct 2023 | CNY | 15.15 | 15.51 | 15.12 | 15.4 | 15.4 | +0.26 (+1.72%) | 2,594,300 |
10 Oct 2023 | CNY | 15.25 | 15.32 | 15.08 | 15.14 | 15.14 | -0.11 (-0.72%) | 1,555,700 |
9 Oct 2023 | CNY | 15.14 | 15.47 | 15.02 | 15.25 | 15.25 | +0.02 (+0.13%) | 1,927,900 |
28 Sep 2023 | CNY | 14.65 | 15.36 | 14.65 | 15.23 | 15.23 | +0.55 (+3.75%) | 2,642,400 |
27 Sep 2023 | CNY | 15.19 | 15.19 | 14.65 | 14.68 | 14.68 | -0.35 (-2.33%) | 1,925,600 |
26 Sep 2023 | CNY | 14.92 | 15.23 | 14.79 | 15.03 | 15.03 | +0.04 (+0.27%) | 2,137,300 |
25 Sep 2023 | CNY | 15.03 | 15.15 | 14.77 | 14.99 | 14.99 | +0.01 (+0.07%) | 1,318,100 |
22 Sep 2023 | CNY | 14.44 | 14.99 | 14.44 | 14.98 | 14.98 | +0.43 (+2.96%) | 1,969,400 |
21 Sep 2023 | CNY | 14.86 | 14.86 | 14.46 | 14.55 | 14.55 | -0.31 (-2.09%) | 2,158,700 |
20 Sep 2023 | CNY | 14.7 | 15.15 | 14.63 | 14.86 | 14.86 | +0.21 (+1.43%) | 2,544,900 |
19 Sep 2023 | CNY | 14.94 | 14.94 | 14.58 | 14.65 | 14.65 | -0.29 (-1.94%) | 1,303,700 |
18 Sep 2023 | CNY | 14.98 | 15.15 | 14.89 | 14.94 | 14.94 | -0.12 (-0.80%) | 1,199,100 |
15 Sep 2023 | CNY | 15.09 | 15.33 | 14.9 | 15.06 | 15.06 | +0.07 (+0.47%) | 1,743,700 |
14 Sep 2023 | CNY | 15.07 | 15.2 | 14.89 | 14.99 | 14.99 | -0.08 (-0.53%) | 1,409,200 |
13 Sep 2023 | CNY | 15.6 | 15.69 | 14.91 | 15.07 | 15.07 | -0.33 (-2.14%) | 1,750,500 |
12 Sep 2023 | CNY | 15.31 | 15.51 | 15.21 | 15.4 | 15.4 | +0.08 (+0.52%) | 1,576,300 |
11 Sep 2023 | CNY | 15.28 | 15.44 | 15.08 | 15.32 | 15.32 | +0.04 (+0.26%) | 1,819,600 |
8 Sep 2023 | CNY | 15.05 | 15.3 | 15.01 | 15.28 | 15.28 | +0.15 (+0.99%) | 1,610,200 |
7 Sep 2023 | CNY | 15.4 | 15.47 | 15.13 | 15.13 | 15.13 | -0.22 (-1.43%) | 2,681,770 |
6 Sep 2023 | CNY | 15.07 | 15.4 | 14.9 | 15.35 | 15.35 | +0.27 (+1.79%) | 3,019,600 |
5 Sep 2023 | CNY | 14.77 | 15.27 | 14.77 | 15.08 | 15.08 | +0.19 (+1.28%) | 2,759,670 |
4 Sep 2023 | CNY | 14.86 | 14.96 | 14.57 | 14.89 | 14.89 | +0.05 (+0.34%) | 1,672,200 |
1 Sep 2023 | CNY | 14.88 | 14.9 | 14.68 | 14.84 | 14.84 | -0.03 (-0.20%) | 1,235,200 |
31 Aug 2023 | CNY | 14.87 | 14.98 | 14.63 | 14.87 | 14.87 | +0.01 (+0.07%) | 1,632,400 |
30 Aug 2023 | CNY | 14.43 | 14.97 | 14.43 | 14.86 | 14.86 | +0.47 (+3.27%) | 2,844,100 |
29 Aug 2023 | CNY | 13.7 | 14.42 | 13.67 | 14.39 | 14.39 | +0.62 (+4.50%) | 2,956,360 |
28 Aug 2023 | CNY | 14.24 | 14.49 | 13.72 | 13.77 | 13.77 | +0.09 (+0.66%) | 2,203,570 |