Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2024 | CNY | 15.39 | 16.29 | 15.39 | 15.83 | 15.83 | +0.15 (+0.96%) | 27,914,100 |
20 Sep 2024 | CNY | 15.39 | 15.85 | 15.24 | 15.68 | 15.68 | +0.37 (+2.42%) | 29,066,412 |
19 Sep 2024 | CNY | 15.45 | 15.54 | 15.1 | 15.31 | 15.31 | 0.0 (0.0%) | 32,264,368 |
18 Sep 2024 | CNY | 15.87 | 15.95 | 15.17 | 15.31 | 15.31 | -0.81 (-5.02%) | 34,241,903 |
13 Sep 2024 | CNY | 15.67 | 16.54 | 15.67 | 16.12 | 16.12 | +0.45 (+2.87%) | 36,651,733 |
12 Sep 2024 | CNY | 16.06 | 16.2 | 15.64 | 15.67 | 15.67 | -0.33 (-2.06%) | 20,271,868 |
11 Sep 2024 | CNY | 16.09 | 16.2 | 15.86 | 16 | 16 | -0.16 (-0.99%) | 16,191,698 |
10 Sep 2024 | CNY | 16.09 | 16.3 | 15.5 | 16.16 | 16.16 | +0.1 (+0.62%) | 30,195,812 |
9 Sep 2024 | CNY | 16 | 16.19 | 15.84 | 16.06 | 16.06 | 0.0 (0.0%) | 24,350,667 |
6 Sep 2024 | CNY | 16.47 | 16.58 | 16 | 16.06 | 16.06 | -0.45 (-2.73%) | 27,457,364 |
5 Sep 2024 | CNY | 16.7 | 16.75 | 16.4 | 16.51 | 16.51 | -0.21 (-1.26%) | 21,819,256 |
4 Sep 2024 | CNY | 16.8 | 16.87 | 16.29 | 16.72 | 16.72 | -0.43 (-2.51%) | 29,913,508 |
3 Sep 2024 | CNY | 16.9 | 17.5 | 16.9 | 17.15 | 17.15 | +0.15 (+0.88%) | 28,598,224 |
2 Sep 2024 | CNY | 17.95 | 17.95 | 17 | 17 | 17 | -0.85 (-4.76%) | 42,793,546 |
30 Aug 2024 | CNY | 16.94 | 18.27 | 16.9 | 17.85 | 17.85 | +0.88 (+5.19%) | 64,200,534 |
29 Aug 2024 | CNY | 16.52 | 17.23 | 16.28 | 16.97 | 16.97 | +0.46 (+2.79%) | 39,838,428 |
28 Aug 2024 | CNY | 16.68 | 16.97 | 16.48 | 16.51 | 16.51 | -0.12 (-0.72%) | 28,485,858 |
27 Aug 2024 | CNY | 17.25 | 17.3 | 16.55 | 16.63 | 16.63 | -0.74 (-4.26%) | 44,448,631 |
26 Aug 2024 | CNY | 17.69 | 17.91 | 17.2 | 17.37 | 17.37 | -0.33 (-1.86%) | 38,821,642 |
23 Aug 2024 | CNY | 17.7 | 17.9 | 17.42 | 17.7 | 17.7 | -0.12 (-0.67%) | 27,883,165 |
22 Aug 2024 | CNY | 18.05 | 18.14 | 17.29 | 17.82 | 17.82 | -0.33 (-1.82%) | 42,181,566 |
21 Aug 2024 | CNY | 17.53 | 18.57 | 17.4 | 18.15 | 18.15 | +0.51 (+2.89%) | 48,898,748 |
20 Aug 2024 | CNY | 17.59 | 17.8 | 17.44 | 17.64 | 17.64 | +0.12 (+0.68%) | 23,042,691 |
19 Aug 2024 | CNY | 17.71 | 18 | 17.48 | 17.52 | 17.52 | -0.28 (-1.57%) | 25,422,080 |
16 Aug 2024 | CNY | 17.9 | 18.08 | 17.73 | 17.8 | 17.8 | +0.08 (+0.45%) | 32,540,574 |
15 Aug 2024 | CNY | 17.82 | 18.31 | 17.6 | 17.72 | 17.72 | -0.21 (-1.17%) | 41,903,181 |
14 Aug 2024 | CNY | 18.15 | 18.21 | 17.61 | 17.93 | 17.93 | +0.02 (+0.11%) | 29,017,304 |
13 Aug 2024 | CNY | 17.63 | 18.14 | 17.6 | 17.91 | 17.91 | +0.31 (+1.76%) | 19,964,422 |
12 Aug 2024 | CNY | 17.64 | 18.06 | 17.55 | 17.6 | 17.6 | -0.15 (-0.85%) | 20,301,967 |
9 Aug 2024 | CNY | 17.33 | 18.05 | 17.25 | 17.75 | 17.75 | +0.5 (+2.90%) | 40,784,652 |