Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 14.26 | 14.39 | 14.16 | 14.18 | 14.18 | -0.21 (-1.46%) | 2,002,300 |
25 Sep 2023 | CNY | 14.45 | 14.5 | 14.19 | 14.39 | 14.39 | -0.04 (-0.28%) | 2,155,290 |
22 Sep 2023 | CNY | 13.99 | 14.49 | 13.99 | 14.43 | 14.43 | +0.31 (+2.20%) | 2,145,730 |
21 Sep 2023 | CNY | 14.22 | 14.33 | 14.01 | 14.12 | 14.12 | -0.04 (-0.28%) | 2,107,570 |
20 Sep 2023 | CNY | 14.33 | 14.49 | 14.12 | 14.16 | 14.16 | -0.24 (-1.67%) | 2,137,560 |
19 Sep 2023 | CNY | 14.67 | 14.74 | 14.35 | 14.4 | 14.4 | -0.24 (-1.64%) | 2,042,060 |
18 Sep 2023 | CNY | 14.56 | 14.84 | 14.5 | 14.64 | 14.64 | -0.01 (-0.07%) | 1,581,600 |
15 Sep 2023 | CNY | 14.74 | 14.92 | 14.46 | 14.65 | 14.65 | -0.04 (-0.27%) | 1,950,440 |
14 Sep 2023 | CNY | 14.94 | 14.94 | 14.53 | 14.69 | 14.69 | -0.19 (-1.28%) | 1,824,800 |
13 Sep 2023 | CNY | 15.09 | 15.09 | 14.73 | 14.88 | 14.88 | -0.16 (-1.06%) | 2,590,480 |
12 Sep 2023 | CNY | 15.11 | 15.22 | 15 | 15.04 | 15.04 | -0.06 (-0.40%) | 1,991,160 |
11 Sep 2023 | CNY | 15.02 | 15.17 | 14.91 | 15.1 | 15.1 | +0.12 (+0.80%) | 2,818,660 |
8 Sep 2023 | CNY | 14.89 | 15.09 | 14.81 | 14.98 | 14.98 | +0.1 (+0.67%) | 2,139,390 |
7 Sep 2023 | CNY | 15.15 | 15.18 | 14.86 | 14.88 | 14.88 | -0.26 (-1.72%) | 3,235,980 |
6 Sep 2023 | CNY | 14.9 | 15.2 | 14.9 | 15.14 | 15.14 | +0.14 (+0.93%) | 2,977,330 |
5 Sep 2023 | CNY | 14.97 | 15.13 | 14.86 | 15 | 15 | +0.06 (+0.40%) | 2,191,660 |
4 Sep 2023 | CNY | 14.79 | 14.95 | 14.55 | 14.94 | 14.94 | +0.29 (+1.98%) | 2,884,750 |
1 Sep 2023 | CNY | 14.74 | 14.9 | 14.51 | 14.65 | 14.65 | -0.19 (-1.28%) | 3,667,320 |
31 Aug 2023 | CNY | 14.58 | 14.97 | 14.53 | 14.84 | 14.84 | +0.11 (+0.75%) | 3,730,560 |
30 Aug 2023 | CNY | 14.28 | 14.77 | 14.28 | 14.73 | 14.73 | +0.45 (+3.15%) | 4,704,780 |
29 Aug 2023 | CNY | 13.44 | 14.28 | 13.37 | 14.28 | 14.28 | +1.04 (+7.85%) | 4,940,110 |
28 Aug 2023 | CNY | 13.88 | 14 | 13.23 | 13.24 | 13.24 | -0.01 (-0.08%) | 3,352,220 |
25 Aug 2023 | CNY | 13.68 | 13.71 | 13.17 | 13.25 | 13.25 | -0.44 (-3.21%) | 2,753,670 |
24 Aug 2023 | CNY | 13.99 | 13.99 | 13.69 | 13.69 | 13.69 | -0.13 (-0.94%) | 1,835,070 |
23 Aug 2023 | CNY | 14.1 | 14.1 | 13.8 | 13.82 | 13.82 | -0.28 (-1.99%) | 1,497,680 |
22 Aug 2023 | CNY | 14.09 | 14.24 | 13.81 | 14.1 | 14.1 | +0.03 (+0.21%) | 1,777,920 |
21 Aug 2023 | CNY | 14.32 | 14.46 | 14.07 | 14.07 | 14.07 | -0.23 (-1.61%) | 2,287,600 |
18 Aug 2023 | CNY | 14.48 | 14.64 | 14.29 | 14.3 | 14.3 | -0.18 (-1.24%) | 1,492,220 |
17 Aug 2023 | CNY | 14.38 | 14.56 | 14.25 | 14.48 | 14.48 | +0.1 (+0.70%) | 2,399,610 |
16 Aug 2023 | CNY | 14.46 | 14.6 | 14.38 | 14.38 | 14.38 | -0.22 (-1.51%) | 1,633,190 |