Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 15.68 | 16.15 | 15.68 | 16.03 | 16.03 | +0.36 (+2.30%) | 3,233,800 |
27 Sep 2023 | CNY | 15.62 | 15.85 | 15.55 | 15.67 | 15.67 | -0.03 (-0.19%) | 2,462,900 |
26 Sep 2023 | CNY | 15.8 | 15.86 | 15.6 | 15.7 | 15.7 | -0.1 (-0.63%) | 1,864,000 |
25 Sep 2023 | CNY | 15.88 | 16.04 | 15.73 | 15.8 | 15.8 | -0.22 (-1.37%) | 2,019,800 |
22 Sep 2023 | CNY | 15.73 | 16.04 | 15.58 | 16.02 | 16.02 | +0.31 (+1.97%) | 2,365,800 |
21 Sep 2023 | CNY | 15.65 | 15.89 | 15.58 | 15.71 | 15.71 | +0.01 (+0.06%) | 1,806,400 |
20 Sep 2023 | CNY | 15.9 | 16.04 | 15.67 | 15.7 | 15.7 | -0.25 (-1.57%) | 1,975,040 |
19 Sep 2023 | CNY | 16.09 | 16.09 | 15.7 | 15.95 | 15.95 | -0.12 (-0.75%) | 2,751,600 |
18 Sep 2023 | CNY | 16.3 | 16.32 | 16.04 | 16.07 | 16.07 | -0.28 (-1.71%) | 2,597,800 |
15 Sep 2023 | CNY | 16.32 | 16.63 | 16.06 | 16.35 | 16.35 | +0.11 (+0.68%) | 2,947,500 |
14 Sep 2023 | CNY | 16.41 | 16.49 | 16.17 | 16.24 | 16.24 | -0.18 (-1.10%) | 2,455,800 |
13 Sep 2023 | CNY | 16.66 | 16.74 | 16.27 | 16.42 | 16.42 | -0.26 (-1.56%) | 3,067,700 |
12 Sep 2023 | CNY | 16.8 | 16.94 | 16.6 | 16.68 | 16.68 | -0.17 (-1.01%) | 2,737,400 |
11 Sep 2023 | CNY | 17.12 | 17.12 | 16.8 | 16.85 | 16.85 | -0.08 (-0.47%) | 3,670,000 |
8 Sep 2023 | CNY | 16.6 | 17.06 | 16.58 | 16.93 | 16.93 | +0.18 (+1.07%) | 4,541,200 |
7 Sep 2023 | CNY | 16.91 | 17.21 | 16.67 | 16.75 | 16.75 | -0.49 (-2.84%) | 7,466,200 |
6 Sep 2023 | CNY | 16.35 | 17.28 | 16.32 | 17.24 | 17.24 | +0.86 (+5.25%) | 11,292,102 |
5 Sep 2023 | CNY | 16.24 | 16.54 | 16.15 | 16.38 | 16.38 | +0.09 (+0.55%) | 3,477,700 |
4 Sep 2023 | CNY | 16.05 | 16.29 | 16.01 | 16.29 | 16.29 | +0.26 (+1.62%) | 2,460,100 |
1 Sep 2023 | CNY | 16.2 | 16.37 | 15.98 | 16.03 | 16.03 | -0.21 (-1.29%) | 2,621,000 |
31 Aug 2023 | CNY | 15.95 | 16.27 | 15.83 | 16.24 | 16.24 | +0.24 (+1.50%) | 4,897,100 |
30 Aug 2023 | CNY | 15.77 | 16.3 | 15.72 | 16 | 16 | +0.35 (+2.24%) | 5,157,750 |
29 Aug 2023 | CNY | 15.1 | 15.76 | 15.1 | 15.65 | 15.65 | +0.55 (+3.64%) | 3,640,100 |
28 Aug 2023 | CNY | 15.88 | 15.9 | 15.01 | 15.1 | 15.1 | +0.11 (+0.73%) | 3,872,500 |
25 Aug 2023 | CNY | 15.48 | 15.5 | 14.84 | 14.99 | 14.99 | -0.59 (-3.79%) | 3,658,750 |
24 Aug 2023 | CNY | 15.6 | 15.76 | 15.26 | 15.58 | 15.58 | +0.07 (+0.45%) | 2,132,800 |
23 Aug 2023 | CNY | 15.8 | 15.88 | 15.48 | 15.51 | 15.51 | -0.41 (-2.58%) | 1,881,200 |
22 Aug 2023 | CNY | 15.72 | 15.96 | 15.42 | 15.92 | 15.92 | +0.22 (+1.40%) | 2,942,000 |
21 Aug 2023 | CNY | 15.69 | 15.98 | 15.65 | 15.7 | 15.7 | -0.09 (-0.57%) | 1,768,400 |
18 Aug 2023 | CNY | 16.02 | 16.11 | 15.78 | 15.79 | 15.79 | -0.19 (-1.19%) | 2,299,700 |