Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | CNY | 21.58 | 21.89 | 21.35 | 21.84 | 21.84 | +0.43 (+2.01%) | 1,168,250 |
21 Sep 2023 | CNY | 21.89 | 22.09 | 21.36 | 21.41 | 21.41 | -0.46 (-2.10%) | 1,179,200 |
20 Sep 2023 | CNY | 21.82 | 22.12 | 21.74 | 21.87 | 21.87 | +0.04 (+0.18%) | 1,114,000 |
19 Sep 2023 | CNY | 21.94 | 22.13 | 21.8 | 21.83 | 21.83 | -0.09 (-0.41%) | 1,148,300 |
18 Sep 2023 | CNY | 21.7 | 22 | 21.5 | 21.92 | 21.92 | +0.36 (+1.67%) | 1,675,800 |
15 Sep 2023 | CNY | 21.71 | 21.87 | 21.51 | 21.56 | 21.56 | -0.26 (-1.19%) | 1,493,280 |
14 Sep 2023 | CNY | 22.1 | 22.18 | 21.59 | 21.82 | 21.82 | -0.4 (-1.80%) | 2,005,000 |
13 Sep 2023 | CNY | 22.13 | 22.5 | 22.06 | 22.22 | 22.22 | +0.06 (+0.27%) | 1,625,500 |
12 Sep 2023 | CNY | 22.17 | 22.42 | 22.06 | 22.16 | 22.16 | 0.0 (0.0%) | 1,692,600 |
11 Sep 2023 | CNY | 22.21 | 22.54 | 22.07 | 22.16 | 22.16 | -0.17 (-0.76%) | 1,688,300 |
8 Sep 2023 | CNY | 22.34 | 22.57 | 22.16 | 22.33 | 22.33 | +0.05 (+0.22%) | 1,570,020 |
7 Sep 2023 | CNY | 22.55 | 22.8 | 22.25 | 22.28 | 22.28 | -0.27 (-1.20%) | 1,177,500 |
6 Sep 2023 | CNY | 22.76 | 22.96 | 22.55 | 22.55 | 22.55 | -0.21 (-0.92%) | 1,536,600 |
5 Sep 2023 | CNY | 22.83 | 22.93 | 22.52 | 22.76 | 22.76 | -0.06 (-0.26%) | 1,444,700 |
4 Sep 2023 | CNY | 22.82 | 23.13 | 22.61 | 22.82 | 22.82 | -0.02 (-0.09%) | 1,852,100 |
1 Sep 2023 | CNY | 22.35 | 22.91 | 22.32 | 22.84 | 22.84 | +0.55 (+2.47%) | 2,223,370 |
31 Aug 2023 | CNY | 22.32 | 22.56 | 22.02 | 22.29 | 22.29 | +0.1 (+0.45%) | 1,659,800 |
30 Aug 2023 | CNY | 21.97 | 22.41 | 21.97 | 22.19 | 22.19 | +0.11 (+0.50%) | 1,483,800 |
29 Aug 2023 | CNY | 22.04 | 22.32 | 21.81 | 22.08 | 22.08 | +0.18 (+0.82%) | 1,689,600 |
28 Aug 2023 | CNY | 22.8 | 23.07 | 21.77 | 21.9 | 21.9 | -0.2 (-0.90%) | 1,917,200 |
25 Aug 2023 | CNY | 22.47 | 22.61 | 22.02 | 22.1 | 22.1 | -0.37 (-1.65%) | 1,322,700 |
24 Aug 2023 | CNY | 22.21 | 22.6 | 21.86 | 22.47 | 22.47 | +0.48 (+2.18%) | 1,557,800 |
23 Aug 2023 | CNY | 22.58 | 22.58 | 21.99 | 21.99 | 21.99 | -0.59 (-2.61%) | 1,516,400 |
22 Aug 2023 | CNY | 22.67 | 23 | 22.19 | 22.58 | 22.58 | -0.06 (-0.27%) | 1,328,500 |
21 Aug 2023 | CNY | 22.63 | 23 | 22.49 | 22.64 | 22.64 | +0.12 (+0.53%) | 1,523,500 |
18 Aug 2023 | CNY | 23.09 | 23.29 | 22.47 | 22.52 | 22.52 | -0.68 (-2.93%) | 1,657,600 |
17 Aug 2023 | CNY | 22.91 | 23.34 | 22.79 | 23.2 | 23.2 | +0.29 (+1.27%) | 2,475,900 |
16 Aug 2023 | CNY | 22.99 | 23.29 | 22.34 | 22.91 | 22.91 | +0.17 (+0.75%) | 3,520,800 |
15 Aug 2023 | CNY | 22.99 | 23.25 | 22.67 | 22.74 | 22.74 | -0.24 (-1.04%) | 1,349,700 |
14 Aug 2023 | CNY | 23 | 23.49 | 22.8 | 22.98 | 22.98 | -0.24 (-1.03%) | 1,521,900 |