Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2023 | CNY | 16.33 | 16.37 | 16.13 | 16.27 | 16.27 | +0.03 (+0.18%) | 521,720 |
14 Sep 2023 | CNY | 16.32 | 16.41 | 16.07 | 16.24 | 16.24 | -0.11 (-0.67%) | 461,200 |
13 Sep 2023 | CNY | 16.61 | 16.61 | 16.2 | 16.35 | 16.35 | -0.25 (-1.51%) | 524,172 |
12 Sep 2023 | CNY | 16.5 | 16.65 | 16.36 | 16.6 | 16.6 | +0.2 (+1.22%) | 997,720 |
11 Sep 2023 | CNY | 16.32 | 16.49 | 16.23 | 16.4 | 16.4 | +0.08 (+0.49%) | 550,536 |
8 Sep 2023 | CNY | 16.4 | 16.5 | 16.22 | 16.32 | 16.32 | +0.19 (+1.18%) | 645,900 |
7 Sep 2023 | CNY | 16.55 | 16.55 | 16.12 | 16.13 | 16.13 | -0.37 (-2.24%) | 714,038 |
6 Sep 2023 | CNY | 16.61 | 16.61 | 16.42 | 16.5 | 16.5 | -0.03 (-0.18%) | 1,280,178 |
5 Sep 2023 | CNY | 16.64 | 16.64 | 16.43 | 16.53 | 16.53 | -0.01 (-0.06%) | 616,253 |
4 Sep 2023 | CNY | 16.27 | 16.6 | 16.09 | 16.54 | 16.54 | +0.4 (+2.48%) | 1,520,855 |
1 Sep 2023 | CNY | 16.39 | 16.4 | 16.02 | 16.14 | 16.14 | -0.26 (-1.59%) | 670,531 |
31 Aug 2023 | CNY | 16.33 | 16.47 | 16.17 | 16.4 | 16.4 | +0.05 (+0.31%) | 1,384,936 |
30 Aug 2023 | CNY | 15.86 | 16.66 | 15.86 | 16.35 | 16.35 | +0.39 (+2.44%) | 2,027,377 |
29 Aug 2023 | CNY | 15.44 | 16.09 | 15.27 | 15.96 | 15.96 | +0.58 (+3.77%) | 990,913 |
28 Aug 2023 | CNY | 16.02 | 16.13 | 15.31 | 15.38 | 15.38 | +0.06 (+0.39%) | 718,800 |
25 Aug 2023 | CNY | 15.67 | 15.67 | 15.27 | 15.32 | 15.32 | -0.24 (-1.54%) | 614,764 |
24 Aug 2023 | CNY | 15.69 | 15.86 | 15.45 | 15.56 | 15.56 | -0.13 (-0.83%) | 435,400 |
23 Aug 2023 | CNY | 15.66 | 15.9 | 15.47 | 15.69 | 15.69 | +0.02 (+0.13%) | 721,900 |
22 Aug 2023 | CNY | 15.78 | 15.81 | 15.33 | 15.67 | 15.67 | -0.03 (-0.19%) | 672,040 |
21 Aug 2023 | CNY | 15.94 | 16.12 | 15.62 | 15.7 | 15.7 | -0.23 (-1.44%) | 838,900 |
18 Aug 2023 | CNY | 16.19 | 16.29 | 15.9 | 15.93 | 15.93 | -0.25 (-1.55%) | 459,640 |
17 Aug 2023 | CNY | 15.77 | 16.22 | 15.57 | 16.18 | 16.18 | +0.43 (+2.73%) | 941,240 |
16 Aug 2023 | CNY | 15.8 | 15.97 | 15.58 | 15.75 | 15.75 | -0.15 (-0.94%) | 1,020,440 |
15 Aug 2023 | CNY | 16.1 | 16.1 | 15.78 | 15.9 | 15.9 | -0.14 (-0.87%) | 420,620 |
14 Aug 2023 | CNY | 15.81 | 16.05 | 15.6 | 16.04 | 16.04 | +0.17 (+1.07%) | 612,419 |
11 Aug 2023 | CNY | 15.97 | 16.28 | 15.83 | 15.87 | 15.87 | -0.1 (-0.63%) | 599,000 |
10 Aug 2023 | CNY | 16.05 | 16.1 | 15.86 | 15.97 | 15.97 | -0.07 (-0.44%) | 424,808 |
9 Aug 2023 | CNY | 16.21 | 16.21 | 15.96 | 16.04 | 16.04 | -0.1 (-0.62%) | 545,349 |
8 Aug 2023 | CNY | 16.27 | 16.34 | 16.07 | 16.14 | 16.14 | -0.12 (-0.74%) | 432,574 |
7 Aug 2023 | CNY | 16.33 | 16.36 | 16.02 | 16.26 | 16.26 | -0.08 (-0.49%) | 607,045 |