Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2023 | CNY | 18.67 | 19.49 | 18.5 | 19.4 | 19.4 | +0.51 (+2.70%) | 43,378,149 |
12 Sep 2023 | CNY | 18.89 | 19.46 | 18.39 | 18.89 | 18.89 | +0.38 (+2.05%) | 39,787,442 |
11 Sep 2023 | CNY | 19.01 | 19.36 | 18.34 | 18.51 | 18.51 | -1.31 (-6.61%) | 50,863,814 |
8 Sep 2023 | CNY | 18.73 | 21.79 | 18.63 | 19.82 | 19.82 | +0.67 (+3.50%) | 77,383,108 |
7 Sep 2023 | CNY | 18.8 | 19.8 | 18.33 | 19.15 | 19.15 | +0.2 (+1.06%) | 45,549,150 |
6 Sep 2023 | CNY | 19 | 19.42 | 18.56 | 18.95 | 18.95 | -0.58 (-2.97%) | 36,514,018 |
5 Sep 2023 | CNY | 19.8 | 20.79 | 19.22 | 19.53 | 19.53 | -0.63 (-3.13%) | 52,245,546 |
4 Sep 2023 | CNY | 19.61 | 21.08 | 19.42 | 20.16 | 20.16 | +0.37 (+1.87%) | 61,352,681 |
1 Sep 2023 | CNY | 19.51 | 20.18 | 18.91 | 19.79 | 19.79 | +0.32 (+1.64%) | 56,021,801 |
31 Aug 2023 | CNY | 19.41 | 20.5 | 19.03 | 19.47 | 19.47 | -0.04 (-0.21%) | 53,421,872 |
30 Aug 2023 | CNY | 19 | 20 | 18.51 | 19.51 | 19.51 | +1.15 (+6.26%) | 76,757,250 |
29 Aug 2023 | CNY | 14.9 | 18.36 | 14.9 | 18.36 | 18.36 | +3.06 (+20%) | 57,659,801 |
28 Aug 2023 | CNY | 17.49 | 17.62 | 15.08 | 15.3 | 15.3 | -1.17 (-7.10%) | 46,460,892 |
25 Aug 2023 | CNY | 17.5 | 17.66 | 16.3 | 16.47 | 16.47 | -1.34 (-7.52%) | 38,810,998 |
24 Aug 2023 | CNY | 18.69 | 18.97 | 17.78 | 17.81 | 17.81 | -1.26 (-6.61%) | 53,095,942 |
23 Aug 2023 | CNY | 18.24 | 20.86 | 17.69 | 19.07 | 19.07 | +0.75 (+4.09%) | 81,446,481 |
22 Aug 2023 | CNY | 18.15 | 18.61 | 17.71 | 18.32 | 18.32 | +0.35 (+1.95%) | 53,157,812 |
21 Aug 2023 | CNY | 18.04 | 18.9 | 17.89 | 17.97 | 17.97 | -0.46 (-2.50%) | 50,842,263 |
18 Aug 2023 | CNY | 18.31 | 19.32 | 18.22 | 18.43 | 18.43 | +0.62 (+3.48%) | 82,332,474 |
17 Aug 2023 | CNY | 14.99 | 17.81 | 14.84 | 17.81 | 17.81 | +2.97 (+20.01%) | 72,625,040 |
16 Aug 2023 | CNY | 15.69 | 15.93 | 14.84 | 14.84 | 14.84 | -0.8 (-5.12%) | 28,647,500 |
15 Aug 2023 | CNY | 16.03 | 16.6 | 15.45 | 15.64 | 15.64 | -0.44 (-2.74%) | 31,760,100 |
14 Aug 2023 | CNY | 16.44 | 16.96 | 15.3 | 16.08 | 16.08 | -0.34 (-2.07%) | 34,753,686 |
11 Aug 2023 | CNY | 15.84 | 16.89 | 15.66 | 16.42 | 16.42 | +0.59 (+3.73%) | 34,676,478 |
10 Aug 2023 | CNY | 15.78 | 16.28 | 15.69 | 15.83 | 15.83 | -0.08 (-0.50%) | 15,971,400 |
9 Aug 2023 | CNY | 16.14 | 16.42 | 15.89 | 15.91 | 15.91 | -0.43 (-2.63%) | 20,863,000 |
8 Aug 2023 | CNY | 17.4 | 17.69 | 16.22 | 16.34 | 16.34 | -0.76 (-4.44%) | 32,930,592 |
7 Aug 2023 | CNY | 17.05 | 18.01 | 16.92 | 17.1 | 17.1 | -0.08 (-0.47%) | 37,679,470 |
4 Aug 2023 | CNY | 15.92 | 17.47 | 15.92 | 17.18 | 17.18 | +1.03 (+6.38%) | 46,135,536 |
3 Aug 2023 | CNY | 16.05 | 16.74 | 15.83 | 16.15 | 16.15 | -0.22 (-1.34%) | 24,918,000 |