Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 17.87 | 18.1 | 17.6 | 17.7 | 17.7 | -0.23 (-1.28%) | 3,184,153 |
20 Sep 2023 | CNY | 18 | 18.28 | 17.9 | 17.93 | 17.93 | -0.22 (-1.21%) | 3,145,600 |
19 Sep 2023 | CNY | 18.35 | 18.48 | 18.08 | 18.15 | 18.15 | -0.41 (-2.21%) | 3,805,574 |
18 Sep 2023 | CNY | 17.87 | 18.93 | 17.8 | 18.56 | 18.56 | +0.67 (+3.75%) | 6,463,805 |
15 Sep 2023 | CNY | 18.14 | 18.21 | 17.84 | 17.89 | 17.89 | -0.24 (-1.32%) | 4,777,405 |
14 Sep 2023 | CNY | 18.63 | 18.63 | 18.05 | 18.13 | 18.13 | -0.6 (-3.20%) | 5,401,535 |
13 Sep 2023 | CNY | 19.22 | 19.25 | 18.43 | 18.73 | 18.73 | -0.52 (-2.70%) | 5,646,800 |
12 Sep 2023 | CNY | 19.55 | 19.69 | 19.2 | 19.25 | 19.25 | -0.33 (-1.69%) | 5,986,225 |
11 Sep 2023 | CNY | 19.88 | 19.93 | 19.38 | 19.58 | 19.58 | -0.47 (-2.34%) | 9,360,139 |
8 Sep 2023 | CNY | 18.84 | 20.18 | 18.2 | 20.05 | 20.05 | +1.12 (+5.92%) | 15,187,444 |
7 Sep 2023 | CNY | 20.13 | 20.13 | 18.91 | 18.93 | 18.93 | -1.22 (-6.05%) | 12,696,860 |
6 Sep 2023 | CNY | 19.1 | 20.2 | 19 | 20.15 | 20.15 | +0.9 (+4.68%) | 14,246,273 |
5 Sep 2023 | CNY | 19.3 | 19.83 | 19.15 | 19.25 | 19.25 | +0.08 (+0.42%) | 8,280,805 |
4 Sep 2023 | CNY | 19.45 | 19.53 | 18.9 | 19.17 | 19.17 | -0.3 (-1.54%) | 6,783,746 |
1 Sep 2023 | CNY | 19.21 | 19.63 | 18.79 | 19.47 | 19.47 | +0.25 (+1.30%) | 7,363,100 |
31 Aug 2023 | CNY | 19.6 | 19.86 | 19.09 | 19.22 | 19.22 | -0.53 (-2.68%) | 8,608,674 |
30 Aug 2023 | CNY | 19.6 | 20.15 | 19.3 | 19.75 | 19.75 | +0.35 (+1.80%) | 15,880,305 |
29 Aug 2023 | CNY | 17.6 | 19.77 | 17.51 | 19.4 | 19.4 | +1.68 (+9.48%) | 14,764,962 |
28 Aug 2023 | CNY | 18.8 | 18.9 | 17.52 | 17.72 | 17.72 | 0.0 (0.0%) | 4,740,400 |
25 Aug 2023 | CNY | 18 | 18.26 | 17.65 | 17.72 | 17.72 | -0.43 (-2.37%) | 3,808,717 |
24 Aug 2023 | CNY | 18.02 | 18.35 | 17.58 | 18.15 | 18.15 | +0.23 (+1.28%) | 3,363,400 |
23 Aug 2023 | CNY | 18.1 | 18.32 | 17.89 | 17.92 | 17.92 | -0.27 (-1.48%) | 2,580,900 |
22 Aug 2023 | CNY | 18.54 | 18.54 | 17.86 | 18.19 | 18.19 | +0.01 (+0.06%) | 4,096,855 |
21 Aug 2023 | CNY | 18.56 | 18.8 | 18.17 | 18.18 | 18.18 | -0.52 (-2.78%) | 4,280,438 |
18 Aug 2023 | CNY | 18.44 | 18.74 | 18.36 | 18.7 | 18.7 | +0.26 (+1.41%) | 6,115,980 |
17 Aug 2023 | CNY | 17.88 | 18.59 | 17.7 | 18.44 | 18.44 | +0.54 (+3.02%) | 4,389,300 |
16 Aug 2023 | CNY | 18.05 | 18.25 | 17.88 | 17.9 | 17.9 | -0.28 (-1.54%) | 2,253,900 |
15 Aug 2023 | CNY | 18.35 | 18.55 | 17.98 | 18.18 | 18.18 | -0.16 (-0.87%) | 2,730,760 |
14 Aug 2023 | CNY | 18.14 | 18.36 | 17.82 | 18.34 | 18.34 | +0.01 (+0.05%) | 4,195,497 |
11 Aug 2023 | CNY | 18.65 | 18.72 | 18.31 | 18.33 | 18.33 | -0.19 (-1.03%) | 3,107,472 |