Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2023 | CNY | 16.82 | 17 | 16.69 | 16.88 | 16.88 | -0.23 (-1.34%) | 9,943,015 |
11 Sep 2023 | CNY | 16.85 | 17.54 | 16.72 | 17.11 | 17.11 | +0.17 (+1.00%) | 16,535,013 |
8 Sep 2023 | CNY | 16.68 | 17.48 | 16.68 | 16.94 | 16.94 | +0.25 (+1.50%) | 18,951,012 |
7 Sep 2023 | CNY | 17.32 | 17.32 | 16.66 | 16.69 | 16.69 | -0.85 (-4.85%) | 20,914,309 |
6 Sep 2023 | CNY | 16.22 | 17.78 | 16.22 | 17.54 | 17.54 | +1.08 (+6.56%) | 33,848,396 |
5 Sep 2023 | CNY | 16.05 | 16.74 | 15.97 | 16.46 | 16.46 | +0.4 (+2.49%) | 15,012,157 |
4 Sep 2023 | CNY | 15.79 | 16.07 | 15.7 | 16.06 | 16.06 | +0.34 (+2.16%) | 4,590,483 |
1 Sep 2023 | CNY | 15.84 | 16.05 | 15.67 | 15.72 | 15.72 | -0.33 (-2.06%) | 6,031,800 |
31 Aug 2023 | CNY | 15.7 | 16.33 | 15.66 | 16.05 | 16.05 | +0.29 (+1.84%) | 11,341,694 |
30 Aug 2023 | CNY | 15.56 | 16.06 | 15.52 | 15.76 | 15.76 | +0.2 (+1.29%) | 7,331,406 |
29 Aug 2023 | CNY | 14.82 | 15.64 | 14.81 | 15.56 | 15.56 | +0.61 (+4.08%) | 7,512,618 |
28 Aug 2023 | CNY | 15.71 | 16 | 14.92 | 14.95 | 14.95 | +0.07 (+0.47%) | 7,639,100 |
25 Aug 2023 | CNY | 14.95 | 15.25 | 14.81 | 14.88 | 14.88 | -0.01 (-0.07%) | 6,953,641 |
24 Aug 2023 | CNY | 14.87 | 15.05 | 14.57 | 14.89 | 14.89 | +0.13 (+0.88%) | 5,562,274 |
23 Aug 2023 | CNY | 15.09 | 15.09 | 14.74 | 14.76 | 14.76 | -0.37 (-2.45%) | 5,933,224 |
22 Aug 2023 | CNY | 16.04 | 16.19 | 14.57 | 15.13 | 15.13 | -0.9 (-5.61%) | 17,548,328 |
21 Aug 2023 | CNY | 16.33 | 16.5 | 16.03 | 16.03 | 16.03 | -0.37 (-2.26%) | 4,261,530 |
18 Aug 2023 | CNY | 16.59 | 16.68 | 16.4 | 16.4 | 16.4 | -0.19 (-1.15%) | 3,396,711 |
17 Aug 2023 | CNY | 16.34 | 16.62 | 16.3 | 16.59 | 16.59 | +0.18 (+1.10%) | 3,577,911 |
16 Aug 2023 | CNY | 16.55 | 16.63 | 16.41 | 16.41 | 16.41 | -0.12 (-0.73%) | 2,481,133 |
15 Aug 2023 | CNY | 16.71 | 16.79 | 16.39 | 16.53 | 16.53 | -0.17 (-1.02%) | 3,088,013 |
14 Aug 2023 | CNY | 16.51 | 16.72 | 16.37 | 16.7 | 16.7 | +0.03 (+0.18%) | 3,992,757 |
11 Aug 2023 | CNY | 17.11 | 17.11 | 16.65 | 16.67 | 16.67 | -0.43 (-2.51%) | 5,259,068 |
10 Aug 2023 | CNY | 17.01 | 17.16 | 16.95 | 17.1 | 17.1 | +0.09 (+0.53%) | 2,563,717 |
9 Aug 2023 | CNY | 17.16 | 17.25 | 17.01 | 17.01 | 17.01 | -0.17 (-0.99%) | 3,758,437 |
8 Aug 2023 | CNY | 17.33 | 17.37 | 17.13 | 17.18 | 17.18 | -0.15 (-0.87%) | 3,694,810 |
7 Aug 2023 | CNY | 17.57 | 17.57 | 17.28 | 17.33 | 17.33 | -0.16 (-0.91%) | 3,997,454 |
4 Aug 2023 | CNY | 17.44 | 17.63 | 17.37 | 17.49 | 17.49 | +0.04 (+0.23%) | 5,438,201 |
3 Aug 2023 | CNY | 17.55 | 17.55 | 17.21 | 17.45 | 17.45 | -0.15 (-0.85%) | 6,174,586 |
2 Aug 2023 | CNY | 17.53 | 17.77 | 17.5 | 17.6 | 17.6 | +0.06 (+0.34%) | 6,005,479 |