Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2023 | CNY | 14.4 | 14.41 | 14.1 | 14.23 | 14.23 | -0.19 (-1.32%) | 1,912,700 |
13 Sep 2023 | CNY | 14.74 | 14.93 | 14.32 | 14.42 | 14.42 | -0.44 (-2.96%) | 3,284,200 |
12 Sep 2023 | CNY | 14.6 | 14.93 | 14.5 | 14.86 | 14.86 | +0.36 (+2.48%) | 4,703,800 |
11 Sep 2023 | CNY | 14.18 | 14.55 | 13.99 | 14.5 | 14.5 | +0.37 (+2.62%) | 2,626,300 |
8 Sep 2023 | CNY | 14.22 | 14.33 | 14.09 | 14.13 | 14.13 | -0.03 (-0.21%) | 1,253,900 |
7 Sep 2023 | CNY | 14.52 | 14.52 | 14.09 | 14.16 | 14.16 | -0.24 (-1.67%) | 2,316,100 |
6 Sep 2023 | CNY | 14.35 | 14.49 | 14.32 | 14.4 | 14.4 | +0.02 (+0.14%) | 1,481,400 |
5 Sep 2023 | CNY | 14.5 | 14.64 | 14.35 | 14.38 | 14.38 | -0.13 (-0.90%) | 2,260,400 |
4 Sep 2023 | CNY | 14.52 | 14.65 | 14.29 | 14.51 | 14.51 | +0.03 (+0.21%) | 2,353,144 |
1 Sep 2023 | CNY | 14.46 | 14.58 | 14.27 | 14.48 | 14.48 | +0.03 (+0.21%) | 2,510,244 |
31 Aug 2023 | CNY | 14.41 | 14.5 | 14.05 | 14.45 | 14.45 | +0.13 (+0.91%) | 3,285,543 |
30 Aug 2023 | CNY | 13.98 | 14.35 | 13.91 | 14.32 | 14.32 | +0.44 (+3.17%) | 4,533,243 |
29 Aug 2023 | CNY | 13.03 | 14.11 | 13.03 | 13.88 | 13.88 | +0.85 (+6.52%) | 4,754,396 |
28 Aug 2023 | CNY | 13.45 | 13.51 | 13 | 13.03 | 13.03 | +0.21 (+1.64%) | 3,250,745 |
25 Aug 2023 | CNY | 13.22 | 13.23 | 12.79 | 12.82 | 12.82 | -0.41 (-3.10%) | 1,820,714 |
24 Aug 2023 | CNY | 13.11 | 13.65 | 12.95 | 13.23 | 13.23 | +0.18 (+1.38%) | 2,415,500 |
23 Aug 2023 | CNY | 13.39 | 13.43 | 13.05 | 13.05 | 13.05 | -0.33 (-2.47%) | 1,581,925 |
22 Aug 2023 | CNY | 13.54 | 13.67 | 13.15 | 13.38 | 13.38 | -0.06 (-0.45%) | 1,958,372 |
21 Aug 2023 | CNY | 13.5 | 13.82 | 13.44 | 13.44 | 13.44 | -0.16 (-1.18%) | 1,730,300 |
18 Aug 2023 | CNY | 13.64 | 13.84 | 13.6 | 13.6 | 13.6 | -0.11 (-0.80%) | 1,977,284 |
17 Aug 2023 | CNY | 13.39 | 13.78 | 13.17 | 13.71 | 13.71 | +0.35 (+2.62%) | 2,910,264 |
16 Aug 2023 | CNY | 13.61 | 13.71 | 13.33 | 13.36 | 13.36 | -0.34 (-2.48%) | 2,454,800 |
15 Aug 2023 | CNY | 14.01 | 14.13 | 13.5 | 13.7 | 13.7 | -0.25 (-1.79%) | 3,609,000 |
14 Aug 2023 | CNY | 13.81 | 13.97 | 13.57 | 13.95 | 13.95 | +0.05 (+0.36%) | 3,020,470 |
11 Aug 2023 | CNY | 14.25 | 14.34 | 13.88 | 13.9 | 13.9 | -0.31 (-2.18%) | 2,804,499 |
10 Aug 2023 | CNY | 14.42 | 14.55 | 14.16 | 14.21 | 14.21 | -0.17 (-1.18%) | 2,370,243 |
9 Aug 2023 | CNY | 14.42 | 14.55 | 14.31 | 14.38 | 14.38 | -0.25 (-1.71%) | 3,073,980 |
8 Aug 2023 | CNY | 14.96 | 15.11 | 14.6 | 14.63 | 14.63 | -0.33 (-2.21%) | 3,876,786 |
7 Aug 2023 | CNY | 14.88 | 15.08 | 14.8 | 14.96 | 14.96 | +0.04 (+0.27%) | 3,304,747 |
4 Aug 2023 | CNY | 14.98 | 15.09 | 14.89 | 14.92 | 14.92 | -0.08 (-0.53%) | 3,254,900 |