Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 16.56 | 16.77 | 16.41 | 16.51 | 16.51 | -0.04 (-0.24%) | 8,152,762 |
20 Sep 2023 | CNY | 16.65 | 16.91 | 16.5 | 16.55 | 16.55 | -0.19 (-1.14%) | 8,733,577 |
19 Sep 2023 | CNY | 16.99 | 17 | 16.66 | 16.74 | 16.74 | -0.25 (-1.47%) | 9,048,557 |
18 Sep 2023 | CNY | 16.88 | 17.26 | 16.74 | 16.99 | 16.99 | -0.01 (-0.06%) | 10,271,404 |
15 Sep 2023 | CNY | 17.36 | 17.45 | 16.91 | 17 | 17 | -0.36 (-2.07%) | 14,010,360 |
14 Sep 2023 | CNY | 17.57 | 17.75 | 17.27 | 17.36 | 17.36 | -0.41 (-2.31%) | 13,498,613 |
13 Sep 2023 | CNY | 18.5 | 18.5 | 17.43 | 17.77 | 17.77 | -0.82 (-4.41%) | 21,618,600 |
12 Sep 2023 | CNY | 19.09 | 19.25 | 18.57 | 18.59 | 18.59 | -0.77 (-3.98%) | 23,858,481 |
11 Sep 2023 | CNY | 18.9 | 19.93 | 18.81 | 19.36 | 19.36 | +1.06 (+5.79%) | 44,248,638 |
8 Sep 2023 | CNY | 19.21 | 19.44 | 18.01 | 18.3 | 18.3 | -1.4 (-7.11%) | 35,334,496 |
7 Sep 2023 | CNY | 21.36 | 21.49 | 19.59 | 19.7 | 19.7 | -1.28 (-6.10%) | 42,878,891 |
6 Sep 2023 | CNY | 20.38 | 21.53 | 19.35 | 20.98 | 20.98 | +0.28 (+1.35%) | 43,681,952 |
5 Sep 2023 | CNY | 19.87 | 21.06 | 19.78 | 20.7 | 20.7 | +0.77 (+3.86%) | 32,978,408 |
4 Sep 2023 | CNY | 19.8 | 19.96 | 19.57 | 19.93 | 19.93 | +0.16 (+0.81%) | 9,301,920 |
1 Sep 2023 | CNY | 20.05 | 20.31 | 19.69 | 19.77 | 19.77 | -0.45 (-2.23%) | 8,668,903 |
31 Aug 2023 | CNY | 20.67 | 20.71 | 20.16 | 20.22 | 20.22 | -0.45 (-2.18%) | 15,376,279 |
30 Aug 2023 | CNY | 20.25 | 20.83 | 19.94 | 20.67 | 20.67 | +0.31 (+1.52%) | 26,090,995 |
29 Aug 2023 | CNY | 18.95 | 20.44 | 18.82 | 20.36 | 20.36 | +1.35 (+7.10%) | 21,987,650 |
28 Aug 2023 | CNY | 20.04 | 20.2 | 19.01 | 19.01 | 19.01 | +0.01 (+0.05%) | 15,270,975 |
25 Aug 2023 | CNY | 19.87 | 19.87 | 18.81 | 19 | 19 | -0.91 (-4.57%) | 13,995,293 |
24 Aug 2023 | CNY | 19.72 | 20.5 | 19.72 | 19.91 | 19.91 | +0.21 (+1.07%) | 13,476,266 |
23 Aug 2023 | CNY | 19.91 | 20.16 | 19.66 | 19.7 | 19.7 | -0.31 (-1.55%) | 8,545,373 |
22 Aug 2023 | CNY | 19.66 | 20.1 | 19.43 | 20.01 | 20.01 | +0.5 (+2.56%) | 10,297,869 |
21 Aug 2023 | CNY | 19.54 | 20.17 | 19.42 | 19.51 | 19.51 | -0.04 (-0.20%) | 10,581,341 |
18 Aug 2023 | CNY | 20.22 | 20.36 | 19.55 | 19.55 | 19.55 | -0.85 (-4.17%) | 13,906,040 |
17 Aug 2023 | CNY | 19.98 | 20.49 | 19.85 | 20.4 | 20.4 | +0.42 (+2.10%) | 12,211,080 |
16 Aug 2023 | CNY | 20.49 | 20.74 | 19.98 | 19.98 | 19.98 | -0.62 (-3.01%) | 9,117,945 |
15 Aug 2023 | CNY | 21.01 | 21.2 | 20.43 | 20.6 | 20.6 | -0.46 (-2.18%) | 8,577,905 |
14 Aug 2023 | CNY | 20.11 | 21.25 | 19.98 | 21.06 | 21.06 | +0.66 (+3.24%) | 13,361,601 |
11 Aug 2023 | CNY | 20.77 | 21.32 | 20.33 | 20.4 | 20.4 | -0.4 (-1.92%) | 9,879,513 |