Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 15.09 | 15.27 | 14.98 | 15.17 | 15.17 | 0.0 (0.0%) | 689,860 |
19 Sep 2023 | CNY | 15.11 | 15.19 | 14.96 | 15.17 | 15.17 | +0.06 (+0.40%) | 621,419 |
18 Sep 2023 | CNY | 15.04 | 15.17 | 14.83 | 15.11 | 15.11 | +0.13 (+0.87%) | 528,300 |
15 Sep 2023 | CNY | 14.79 | 15.05 | 14.74 | 14.98 | 14.98 | +0.14 (+0.94%) | 573,856 |
14 Sep 2023 | CNY | 15.08 | 15.08 | 14.77 | 14.84 | 14.84 | -0.23 (-1.53%) | 546,500 |
13 Sep 2023 | CNY | 15.25 | 15.25 | 14.95 | 15.07 | 15.07 | -0.08 (-0.53%) | 622,180 |
12 Sep 2023 | CNY | 15.35 | 15.46 | 15.11 | 15.15 | 15.15 | -0.25 (-1.62%) | 666,590 |
11 Sep 2023 | CNY | 15.41 | 15.5 | 15.32 | 15.4 | 15.4 | -0.02 (-0.13%) | 828,260 |
8 Sep 2023 | CNY | 15.31 | 15.53 | 15.31 | 15.42 | 15.42 | +0.07 (+0.46%) | 567,180 |
7 Sep 2023 | CNY | 15.39 | 15.58 | 15.33 | 15.35 | 15.35 | -0.18 (-1.16%) | 663,964 |
6 Sep 2023 | CNY | 15.57 | 15.59 | 15.35 | 15.53 | 15.53 | +0.01 (+0.06%) | 808,740 |
5 Sep 2023 | CNY | 15.5 | 15.59 | 15.44 | 15.52 | 15.52 | -0.11 (-0.70%) | 662,120 |
4 Sep 2023 | CNY | 15.5 | 15.64 | 15.4 | 15.63 | 15.63 | +0.19 (+1.23%) | 985,160 |
1 Sep 2023 | CNY | 15.31 | 15.49 | 15.11 | 15.44 | 15.44 | +0.19 (+1.25%) | 844,260 |
31 Aug 2023 | CNY | 15.5 | 15.55 | 15.22 | 15.25 | 15.25 | -0.21 (-1.36%) | 680,760 |
30 Aug 2023 | CNY | 15.25 | 15.53 | 15.25 | 15.46 | 15.46 | +0.12 (+0.78%) | 1,034,179 |
29 Aug 2023 | CNY | 15.04 | 15.43 | 15.01 | 15.34 | 15.34 | +0.34 (+2.27%) | 1,125,300 |
28 Aug 2023 | CNY | 15.4 | 15.48 | 14.9 | 15 | 15 | +0.34 (+2.32%) | 1,804,882 |
25 Aug 2023 | CNY | 14.86 | 15.02 | 14.65 | 14.66 | 14.66 | -0.21 (-1.41%) | 627,720 |
24 Aug 2023 | CNY | 15.19 | 15.19 | 14.71 | 14.87 | 14.87 | -0.15 (-1.00%) | 728,500 |
23 Aug 2023 | CNY | 15.3 | 15.47 | 15.01 | 15.02 | 15.02 | -0.33 (-2.15%) | 530,360 |
22 Aug 2023 | CNY | 15.59 | 15.71 | 15.19 | 15.35 | 15.35 | -0.26 (-1.67%) | 696,356 |
21 Aug 2023 | CNY | 15.35 | 15.73 | 15.35 | 15.61 | 15.61 | +0.21 (+1.36%) | 861,683 |
18 Aug 2023 | CNY | 15.3 | 15.6 | 15.29 | 15.4 | 15.4 | +0.06 (+0.39%) | 716,740 |
17 Aug 2023 | CNY | 15.05 | 15.36 | 14.98 | 15.34 | 15.34 | +0.14 (+0.92%) | 560,140 |
16 Aug 2023 | CNY | 15.19 | 15.32 | 15.07 | 15.2 | 15.2 | 0.0 (0.0%) | 439,447 |
15 Aug 2023 | CNY | 15.3 | 15.34 | 15.1 | 15.2 | 15.2 | -0.04 (-0.26%) | 451,275 |
14 Aug 2023 | CNY | 15.14 | 15.28 | 15.02 | 15.24 | 15.24 | -0.03 (-0.20%) | 618,620 |
11 Aug 2023 | CNY | 15.45 | 15.54 | 15.25 | 15.27 | 15.27 | -0.19 (-1.23%) | 743,160 |
10 Aug 2023 | CNY | 15.52 | 15.56 | 15.39 | 15.46 | 15.46 | -0.05 (-0.32%) | 385,380 |