Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 23.57 | 23.9 | 23.3 | 23.77 | 23.77 | +0.34 (+1.45%) | 5,187,160 |
22 Sep 2023 | CNY | 23.46 | 23.55 | 23.09 | 23.43 | 23.43 | -0.03 (-0.13%) | 5,163,390 |
21 Sep 2023 | CNY | 23.68 | 23.69 | 23.43 | 23.46 | 23.46 | -0.22 (-0.93%) | 3,868,300 |
20 Sep 2023 | CNY | 23.68 | 23.83 | 23.55 | 23.68 | 23.68 | -0.03 (-0.13%) | 3,294,190 |
19 Sep 2023 | CNY | 23.73 | 23.82 | 23.47 | 23.71 | 23.71 | -0.03 (-0.13%) | 3,831,240 |
18 Sep 2023 | CNY | 23.52 | 23.75 | 23.36 | 23.74 | 23.74 | +0.23 (+0.98%) | 5,987,800 |
15 Sep 2023 | CNY | 23.34 | 23.71 | 23.32 | 23.51 | 23.51 | +0.05 (+0.21%) | 5,639,660 |
14 Sep 2023 | CNY | 22.91 | 23.52 | 22.84 | 23.46 | 23.46 | +0.39 (+1.69%) | 5,325,730 |
13 Sep 2023 | CNY | 23.18 | 23.58 | 22.85 | 23.07 | 23.07 | -0.2 (-0.86%) | 5,168,210 |
12 Sep 2023 | CNY | 22.45 | 23.4 | 22.41 | 23.27 | 23.27 | +0.82 (+3.65%) | 10,052,550 |
11 Sep 2023 | CNY | 22.03 | 22.56 | 22.03 | 22.45 | 22.45 | +0.45 (+2.05%) | 4,431,300 |
8 Sep 2023 | CNY | 22 | 22.23 | 21.95 | 22 | 22 | -0.07 (-0.32%) | 2,200,700 |
7 Sep 2023 | CNY | 22.65 | 22.68 | 22.07 | 22.07 | 22.07 | -0.66 (-2.90%) | 4,088,860 |
6 Sep 2023 | CNY | 22.68 | 22.85 | 22.58 | 22.73 | 22.73 | -0.16 (-0.70%) | 2,846,660 |
5 Sep 2023 | CNY | 22.96 | 23.04 | 22.65 | 22.89 | 22.89 | -0.18 (-0.78%) | 4,541,100 |
4 Sep 2023 | CNY | 23.37 | 23.39 | 22.95 | 23.07 | 23.07 | -0.16 (-0.69%) | 5,819,110 |
1 Sep 2023 | CNY | 23.55 | 23.64 | 23.15 | 23.23 | 23.23 | -0.44 (-1.86%) | 4,602,930 |
31 Aug 2023 | CNY | 23.52 | 23.8 | 23.2 | 23.67 | 23.67 | +0.21 (+0.90%) | 5,506,100 |
30 Aug 2023 | CNY | 23.46 | 23.65 | 23.3 | 23.46 | 23.46 | -0.05 (-0.21%) | 5,194,160 |
29 Aug 2023 | CNY | 22.9 | 23.65 | 22.82 | 23.51 | 23.51 | +0.59 (+2.57%) | 7,423,700 |
28 Aug 2023 | CNY | 24 | 24 | 22.9 | 22.92 | 22.92 | +0.23 (+1.01%) | 10,611,390 |
25 Aug 2023 | CNY | 22.58 | 23.19 | 22.32 | 22.69 | 22.69 | +0.2 (+0.89%) | 9,114,410 |
24 Aug 2023 | CNY | 22.44 | 22.75 | 21.98 | 22.49 | 22.49 | -0.01 (-0.04%) | 4,424,820 |
23 Aug 2023 | CNY | 22.32 | 22.66 | 22.25 | 22.5 | 22.5 | +0.11 (+0.49%) | 5,427,530 |
22 Aug 2023 | CNY | 22.47 | 22.63 | 21.96 | 22.39 | 22.39 | -0.05 (-0.22%) | 4,183,770 |
21 Aug 2023 | CNY | 22.64 | 22.79 | 22.35 | 22.44 | 22.44 | -0.26 (-1.15%) | 3,668,710 |
18 Aug 2023 | CNY | 23.39 | 23.39 | 22.69 | 22.7 | 22.7 | -0.69 (-2.95%) | 6,559,250 |
17 Aug 2023 | CNY | 23.07 | 23.48 | 23.07 | 23.39 | 23.39 | +0.15 (+0.65%) | 5,283,640 |
16 Aug 2023 | CNY | 23.2 | 23.4 | 23.1 | 23.24 | 23.24 | +0.01 (+0.04%) | 6,618,740 |
15 Aug 2023 | CNY | 23.2 | 23.47 | 23.04 | 23.23 | 23.23 | -0.1 (-0.43%) | 7,785,680 |