Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 12.56 | 12.83 | 12.55 | 12.6 | 12.6 | +0.01 (+0.08%) | 3,725,029 |
19 Sep 2023 | CNY | 12.75 | 12.86 | 12.44 | 12.59 | 12.59 | -0.2 (-1.56%) | 3,404,348 |
18 Sep 2023 | CNY | 12.82 | 13.07 | 12.74 | 12.79 | 12.79 | -0.18 (-1.39%) | 3,749,833 |
15 Sep 2023 | CNY | 12.95 | 13.25 | 12.61 | 12.97 | 12.97 | +0.07 (+0.54%) | 4,664,513 |
14 Sep 2023 | CNY | 13.26 | 13.3 | 12.81 | 12.9 | 12.9 | -0.36 (-2.71%) | 3,761,660 |
13 Sep 2023 | CNY | 13.62 | 13.65 | 13.03 | 13.26 | 13.26 | -0.43 (-3.14%) | 4,724,944 |
12 Sep 2023 | CNY | 14.06 | 14.06 | 13.69 | 13.69 | 13.69 | -0.37 (-2.63%) | 3,908,785 |
11 Sep 2023 | CNY | 13.95 | 14.23 | 13.7 | 14.06 | 14.06 | +0.05 (+0.36%) | 4,488,480 |
8 Sep 2023 | CNY | 13.9 | 14.16 | 13.8 | 14.01 | 14.01 | +0.14 (+1.01%) | 4,458,391 |
7 Sep 2023 | CNY | 14.31 | 14.39 | 13.82 | 13.87 | 13.87 | -0.56 (-3.88%) | 6,078,372 |
6 Sep 2023 | CNY | 14.18 | 14.47 | 14 | 14.43 | 14.43 | +0.31 (+2.20%) | 9,642,595 |
5 Sep 2023 | CNY | 14.32 | 14.56 | 14 | 14.12 | 14.12 | -0.12 (-0.84%) | 6,265,217 |
4 Sep 2023 | CNY | 14.52 | 14.67 | 14.04 | 14.24 | 14.24 | -0.35 (-2.40%) | 8,751,454 |
1 Sep 2023 | CNY | 14.54 | 15.05 | 14.42 | 14.59 | 14.59 | +0.05 (+0.34%) | 14,868,660 |
31 Aug 2023 | CNY | 14.2 | 15.1 | 14.01 | 14.54 | 14.54 | +0.52 (+3.71%) | 20,126,070 |
30 Aug 2023 | CNY | 13.31 | 14.59 | 13.31 | 14.02 | 14.02 | +0.73 (+5.49%) | 16,530,380 |
29 Aug 2023 | CNY | 12.07 | 13.45 | 11.98 | 13.29 | 13.29 | +1.13 (+9.29%) | 12,671,500 |
28 Aug 2023 | CNY | 12.7 | 12.83 | 12.04 | 12.16 | 12.16 | +0.17 (+1.42%) | 7,221,900 |
25 Aug 2023 | CNY | 13.19 | 13.2 | 11.78 | 11.99 | 11.99 | -1.11 (-8.47%) | 11,882,250 |
24 Aug 2023 | CNY | 12.75 | 13.25 | 12.56 | 13.1 | 13.1 | +0.35 (+2.75%) | 5,375,962 |
23 Aug 2023 | CNY | 13.26 | 13.26 | 12.72 | 12.75 | 12.75 | -0.57 (-4.28%) | 4,982,643 |
22 Aug 2023 | CNY | 13.55 | 13.74 | 12.76 | 13.32 | 13.32 | -0.23 (-1.70%) | 8,780,630 |
21 Aug 2023 | CNY | 13.72 | 13.85 | 13.47 | 13.55 | 13.55 | -0.21 (-1.53%) | 4,664,244 |
18 Aug 2023 | CNY | 13.61 | 14.05 | 13.61 | 13.76 | 13.76 | +0.26 (+1.93%) | 8,992,525 |
17 Aug 2023 | CNY | 13.1 | 13.52 | 12.96 | 13.5 | 13.5 | +0.39 (+2.97%) | 5,576,954 |
16 Aug 2023 | CNY | 13.37 | 13.37 | 13 | 13.11 | 13.11 | -0.26 (-1.94%) | 4,158,539 |
15 Aug 2023 | CNY | 13.63 | 13.75 | 13.09 | 13.37 | 13.37 | -0.31 (-2.27%) | 6,227,183 |
14 Aug 2023 | CNY | 13.59 | 13.68 | 13.43 | 13.68 | 13.68 | -0.03 (-0.22%) | 3,965,589 |
11 Aug 2023 | CNY | 13.85 | 14.03 | 13.61 | 13.71 | 13.71 | -0.23 (-1.65%) | 5,277,532 |
10 Aug 2023 | CNY | 13.75 | 14.2 | 13.72 | 13.94 | 13.94 | +0.11 (+0.80%) | 6,667,052 |