Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 19.11 | 19.11 | 18.47 | 18.78 | 18.78 | -0.08 (-0.42%) | 892,626 |
27 Sep 2023 | CNY | 18.53 | 18.98 | 18.53 | 18.86 | 18.86 | +0.33 (+1.78%) | 1,556,600 |
26 Sep 2023 | CNY | 18.9 | 18.9 | 18.37 | 18.53 | 18.53 | -0.07 (-0.38%) | 945,200 |
25 Sep 2023 | CNY | 18.7 | 19 | 18.53 | 18.6 | 18.6 | -0.15 (-0.80%) | 932,265 |
22 Sep 2023 | CNY | 18.22 | 19 | 17.79 | 18.75 | 18.75 | +0.63 (+3.48%) | 1,532,225 |
21 Sep 2023 | CNY | 18.09 | 18.59 | 17.84 | 18.12 | 18.12 | +0.03 (+0.17%) | 1,145,500 |
20 Sep 2023 | CNY | 18.09 | 18.48 | 17.87 | 18.09 | 18.09 | 0.0 (0.0%) | 719,480 |
19 Sep 2023 | CNY | 18.39 | 18.48 | 18.02 | 18.09 | 18.09 | -0.29 (-1.58%) | 502,800 |
18 Sep 2023 | CNY | 17.94 | 18.63 | 17.79 | 18.38 | 18.38 | +0.45 (+2.51%) | 818,980 |
15 Sep 2023 | CNY | 18.03 | 18.22 | 17.78 | 17.93 | 17.93 | -0.1 (-0.55%) | 592,145 |
14 Sep 2023 | CNY | 18.17 | 18.35 | 17.79 | 18.03 | 18.03 | -0.14 (-0.77%) | 942,245 |
13 Sep 2023 | CNY | 18.49 | 18.74 | 18.07 | 18.17 | 18.17 | -0.32 (-1.73%) | 585,400 |
12 Sep 2023 | CNY | 18.75 | 18.85 | 18.48 | 18.49 | 18.49 | -0.26 (-1.39%) | 436,400 |
11 Sep 2023 | CNY | 18.68 | 18.85 | 18.45 | 18.75 | 18.75 | +0.28 (+1.52%) | 806,720 |
8 Sep 2023 | CNY | 18.9 | 18.9 | 18.42 | 18.47 | 18.47 | -0.26 (-1.39%) | 565,200 |
7 Sep 2023 | CNY | 19.01 | 19.03 | 18.61 | 18.73 | 18.73 | -0.2 (-1.06%) | 428,700 |
6 Sep 2023 | CNY | 18.75 | 19.04 | 18.46 | 18.93 | 18.93 | +0.32 (+1.72%) | 721,800 |
5 Sep 2023 | CNY | 19.01 | 19.2 | 18.56 | 18.61 | 18.61 | -0.43 (-2.26%) | 952,760 |
4 Sep 2023 | CNY | 19.11 | 19.17 | 18.76 | 19.04 | 19.04 | -0.08 (-0.42%) | 668,300 |
1 Sep 2023 | CNY | 19.36 | 19.36 | 18.78 | 19.12 | 19.12 | -0.24 (-1.24%) | 837,720 |
31 Aug 2023 | CNY | 18.77 | 19.39 | 18.57 | 19.36 | 19.36 | +0.59 (+3.14%) | 1,724,048 |
30 Aug 2023 | CNY | 19.7 | 19.93 | 18.27 | 18.77 | 18.77 | -1.23 (-6.15%) | 2,829,600 |
29 Aug 2023 | CNY | 18.1 | 20.15 | 18.1 | 20 | 20 | +1.59 (+8.64%) | 2,147,660 |
28 Aug 2023 | CNY | 19.08 | 19.25 | 18.23 | 18.41 | 18.41 | +0.01 (+0.05%) | 1,219,600 |
25 Aug 2023 | CNY | 19.07 | 19.07 | 18.27 | 18.4 | 18.4 | -0.59 (-3.11%) | 576,418 |
24 Aug 2023 | CNY | 18.68 | 19.44 | 18.35 | 18.99 | 18.99 | +0.5 (+2.70%) | 1,013,180 |
23 Aug 2023 | CNY | 18.63 | 18.87 | 18.02 | 18.49 | 18.49 | -0.44 (-2.32%) | 986,000 |
22 Aug 2023 | CNY | 19.51 | 19.79 | 18.73 | 18.93 | 18.93 | -0.53 (-2.72%) | 1,004,800 |
21 Aug 2023 | CNY | 19.72 | 19.76 | 19.32 | 19.46 | 19.46 | -0.23 (-1.17%) | 694,000 |
18 Aug 2023 | CNY | 19.56 | 19.92 | 19.55 | 19.69 | 19.69 | +0.13 (+0.66%) | 671,700 |