Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2023 | CNY | 19.95 | 19.95 | 19.21 | 19.46 | 19.46 | -0.73 (-3.62%) | 3,288,409 |
17 Oct 2023 | CNY | 19.69 | 20.4 | 19.61 | 20.19 | 20.19 | +0.53 (+2.70%) | 4,033,000 |
16 Oct 2023 | CNY | 19.61 | 20 | 19.44 | 19.66 | 19.66 | -0.06 (-0.30%) | 2,128,000 |
13 Oct 2023 | CNY | 19.93 | 20.08 | 19.61 | 19.72 | 19.72 | -0.38 (-1.89%) | 2,410,300 |
12 Oct 2023 | CNY | 20.45 | 20.55 | 19.96 | 20.1 | 20.1 | -0.12 (-0.59%) | 2,397,000 |
11 Oct 2023 | CNY | 20.1 | 20.48 | 19.89 | 20.22 | 20.22 | +0.15 (+0.75%) | 2,286,405 |
10 Oct 2023 | CNY | 19.99 | 20.5 | 19.92 | 20.07 | 20.07 | +0.07 (+0.35%) | 2,578,405 |
9 Oct 2023 | CNY | 20.3 | 20.51 | 20 | 20 | 20 | -0.61 (-2.96%) | 4,173,500 |
28 Sep 2023 | CNY | 20.48 | 20.74 | 20.2 | 20.61 | 20.61 | -0.11 (-0.53%) | 3,796,100 |
27 Sep 2023 | CNY | 20.29 | 21.1 | 19.98 | 20.72 | 20.72 | +0.47 (+2.32%) | 5,365,200 |
26 Sep 2023 | CNY | 20.16 | 20.6 | 20.15 | 20.25 | 20.25 | +0.06 (+0.30%) | 2,050,900 |
25 Sep 2023 | CNY | 20.49 | 20.62 | 20.06 | 20.19 | 20.19 | -0.35 (-1.70%) | 2,263,300 |
22 Sep 2023 | CNY | 19.59 | 20.59 | 19.42 | 20.54 | 20.54 | +0.85 (+4.32%) | 3,650,000 |
21 Sep 2023 | CNY | 19.81 | 20.1 | 19.64 | 19.69 | 19.69 | -0.16 (-0.81%) | 2,077,700 |
20 Sep 2023 | CNY | 19.85 | 20.3 | 19.85 | 19.85 | 19.85 | -0.01 (-0.05%) | 2,405,100 |
19 Sep 2023 | CNY | 20.1 | 20.49 | 19.78 | 19.86 | 19.86 | -0.24 (-1.19%) | 2,929,500 |
18 Sep 2023 | CNY | 19.19 | 20.26 | 19.1 | 20.1 | 20.1 | +0.78 (+4.04%) | 3,956,700 |
15 Sep 2023 | CNY | 19.22 | 19.48 | 19.07 | 19.32 | 19.32 | +0.15 (+0.78%) | 1,910,500 |
14 Sep 2023 | CNY | 19.7 | 19.7 | 19.05 | 19.17 | 19.17 | -0.42 (-2.14%) | 2,342,000 |
13 Sep 2023 | CNY | 19.91 | 19.91 | 19.36 | 19.59 | 19.59 | -0.26 (-1.31%) | 1,939,200 |
12 Sep 2023 | CNY | 20.16 | 20.24 | 19.77 | 19.85 | 19.85 | -0.4 (-1.98%) | 2,138,300 |
11 Sep 2023 | CNY | 19.98 | 20.35 | 19.89 | 20.25 | 20.25 | +0.27 (+1.35%) | 1,941,500 |
8 Sep 2023 | CNY | 20 | 20.25 | 19.9 | 19.98 | 19.98 | -0.09 (-0.45%) | 1,786,100 |
7 Sep 2023 | CNY | 20.38 | 20.55 | 20.07 | 20.07 | 20.07 | -0.27 (-1.33%) | 2,302,400 |
6 Sep 2023 | CNY | 20.55 | 20.56 | 20.23 | 20.34 | 20.34 | -0.13 (-0.64%) | 1,770,293 |
5 Sep 2023 | CNY | 20.45 | 20.69 | 20.38 | 20.47 | 20.47 | -0.1 (-0.49%) | 1,852,800 |
4 Sep 2023 | CNY | 20.67 | 20.83 | 20.25 | 20.57 | 20.57 | -0.02 (-0.10%) | 2,701,700 |
1 Sep 2023 | CNY | 20.5 | 21.05 | 20.45 | 20.59 | 20.59 | -0.01 (-0.05%) | 3,309,200 |
31 Aug 2023 | CNY | 20.33 | 20.69 | 20.26 | 20.6 | 20.6 | +0.01 (+0.05%) | 2,272,900 |
30 Aug 2023 | CNY | 20.67 | 20.9 | 20.32 | 20.59 | 20.59 | +0.2 (+0.98%) | 3,591,500 |