Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 19.19 | 20.9 | 19.19 | 20.9 | 20.9 | +1.9 (+10%) | 76,728,818 |
26 Sep 2024 | CNY | 18.36 | 19.02 | 17.94 | 19 | 19 | +0.63 (+3.43%) | 13,546,676 |
25 Sep 2024 | CNY | 18.66 | 19.28 | 18.31 | 18.37 | 18.37 | -0.2 (-1.08%) | 15,660,197 |
24 Sep 2024 | CNY | 17.48 | 18.57 | 17.48 | 18.57 | 18.57 | +1.22 (+7.03%) | 17,819,979 |
23 Sep 2024 | CNY | 18.09 | 18.13 | 17.26 | 17.35 | 17.35 | -0.8 (-4.41%) | 16,407,405 |
20 Sep 2024 | CNY | 18.97 | 19.08 | 18.06 | 18.15 | 18.15 | -0.98 (-5.12%) | 12,788,244 |
19 Sep 2024 | CNY | 19.28 | 19.49 | 18.94 | 19.13 | 19.13 | -0.05 (-0.26%) | 6,549,899 |
18 Sep 2024 | CNY | 18.82 | 19.26 | 18.54 | 19.18 | 19.18 | +0.36 (+1.91%) | 5,863,000 |
13 Sep 2024 | CNY | 19.71 | 20.09 | 18.8 | 18.82 | 18.82 | -0.66 (-3.39%) | 8,809,532 |
12 Sep 2024 | CNY | 19.53 | 19.94 | 19.46 | 19.48 | 19.48 | -0.13 (-0.66%) | 5,028,799 |
11 Sep 2024 | CNY | 19.08 | 19.85 | 19 | 19.61 | 19.61 | +0.45 (+2.35%) | 9,403,100 |
10 Sep 2024 | CNY | 18.81 | 19.33 | 18.61 | 19.16 | 19.16 | +0.37 (+1.97%) | 8,471,630 |
9 Sep 2024 | CNY | 19.38 | 19.53 | 18.72 | 18.79 | 18.79 | -0.72 (-3.69%) | 7,258,164 |
6 Sep 2024 | CNY | 19.85 | 19.94 | 19.45 | 19.51 | 19.51 | -0.4 (-2.01%) | 5,006,297 |
5 Sep 2024 | CNY | 20 | 20.25 | 19.86 | 19.91 | 19.91 | -0.13 (-0.65%) | 4,300,032 |
4 Sep 2024 | CNY | 20.05 | 20.31 | 19.95 | 20.04 | 20.04 | -0.13 (-0.64%) | 4,953,210 |
3 Sep 2024 | CNY | 19.78 | 20.4 | 19.7 | 20.17 | 20.17 | +0.43 (+2.18%) | 7,524,098 |
2 Sep 2024 | CNY | 20.19 | 20.6 | 19.7 | 19.74 | 19.74 | -0.63 (-3.09%) | 8,866,811 |
30 Aug 2024 | CNY | 19.45 | 20.71 | 19.14 | 20.37 | 20.37 | +0.8 (+4.09%) | 14,321,696 |
29 Aug 2024 | CNY | 18.81 | 20 | 18.81 | 19.57 | 19.57 | +0.66 (+3.49%) | 10,599,734 |
28 Aug 2024 | CNY | 18.65 | 18.99 | 18.54 | 18.91 | 18.91 | +0.19 (+1.01%) | 3,590,923 |
27 Aug 2024 | CNY | 19.08 | 19.17 | 18.66 | 18.72 | 18.72 | -0.46 (-2.40%) | 5,051,755 |
26 Aug 2024 | CNY | 18.96 | 19.38 | 18.93 | 19.18 | 19.18 | +0.34 (+1.80%) | 5,460,615 |
23 Aug 2024 | CNY | 18.94 | 19.13 | 18.82 | 18.84 | 18.84 | -0.3 (-1.57%) | 4,883,900 |
22 Aug 2024 | CNY | 19.64 | 19.69 | 19.06 | 19.14 | 19.14 | -0.13 (-0.67%) | 5,064,800 |
21 Aug 2024 | CNY | 18.88 | 19.4 | 18.85 | 19.27 | 19.27 | +0.24 (+1.26%) | 5,807,177 |
20 Aug 2024 | CNY | 19.48 | 19.59 | 18.85 | 19.03 | 19.03 | -0.43 (-2.21%) | 6,620,370 |
19 Aug 2024 | CNY | 19.88 | 19.98 | 19.39 | 19.46 | 19.46 | -0.36 (-1.82%) | 8,270,068 |
16 Aug 2024 | CNY | 20 | 20.1 | 19.78 | 19.82 | 19.82 | -0.24 (-1.20%) | 6,866,198 |
15 Aug 2024 | CNY | 20.17 | 20.29 | 19.68 | 20.06 | 20.06 | -0.16 (-0.79%) | 8,093,280 |