Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 18.74 | 18.95 | 18.15 | 18.36 | 18.36 | -0.38 (-2.03%) | 4,325,020 |
13 Oct 2023 | CNY | 19 | 19.18 | 18.61 | 18.74 | 18.74 | -0.43 (-2.24%) | 4,604,630 |
12 Oct 2023 | CNY | 18.43 | 19.2 | 18.28 | 19.17 | 19.17 | +0.74 (+4.02%) | 9,570,520 |
11 Oct 2023 | CNY | 17.61 | 18.72 | 17.51 | 18.43 | 18.43 | +0.78 (+4.42%) | 6,345,700 |
10 Oct 2023 | CNY | 17.82 | 17.95 | 17.58 | 17.65 | 17.65 | -0.15 (-0.84%) | 1,521,100 |
9 Oct 2023 | CNY | 17.82 | 18.3 | 17.6 | 17.8 | 17.8 | -0.09 (-0.50%) | 2,943,010 |
28 Sep 2023 | CNY | 17.6 | 17.92 | 17.31 | 17.89 | 17.89 | +0.5 (+2.88%) | 2,345,920 |
27 Sep 2023 | CNY | 17.24 | 17.6 | 17.21 | 17.39 | 17.39 | -0.02 (-0.11%) | 1,711,540 |
26 Sep 2023 | CNY | 17.95 | 17.95 | 17.17 | 17.41 | 17.41 | -0.27 (-1.53%) | 1,442,440 |
25 Sep 2023 | CNY | 17.48 | 17.98 | 17.4 | 17.68 | 17.68 | +0.08 (+0.45%) | 2,014,880 |
22 Sep 2023 | CNY | 17.1 | 17.62 | 16.94 | 17.6 | 17.6 | +0.37 (+2.15%) | 2,237,620 |
21 Sep 2023 | CNY | 17.46 | 17.5 | 16.83 | 17.23 | 17.23 | -0.28 (-1.60%) | 3,041,120 |
20 Sep 2023 | CNY | 17.46 | 17.69 | 17.3 | 17.51 | 17.51 | 0.0 (0.0%) | 1,717,500 |
19 Sep 2023 | CNY | 17.74 | 18.11 | 17.45 | 17.51 | 17.51 | -0.58 (-3.21%) | 2,291,390 |
18 Sep 2023 | CNY | 17.86 | 18.28 | 17.58 | 18.09 | 18.09 | +0.12 (+0.67%) | 2,298,410 |
15 Sep 2023 | CNY | 17.89 | 18.27 | 17.44 | 17.97 | 17.97 | +0.09 (+0.50%) | 2,652,720 |
14 Sep 2023 | CNY | 17.7 | 18.1 | 17.5 | 17.88 | 17.88 | +0.1 (+0.56%) | 3,941,710 |
13 Sep 2023 | CNY | 18.52 | 18.78 | 17.5 | 17.78 | 17.78 | -0.93 (-4.97%) | 7,868,840 |
12 Sep 2023 | CNY | 18.91 | 19.13 | 18.3 | 18.71 | 18.71 | -0.99 (-5.03%) | 8,910,350 |
11 Sep 2023 | CNY | 19.09 | 20.5 | 18.41 | 19.7 | 19.7 | +0.2 (+1.03%) | 15,668,220 |
8 Sep 2023 | CNY | 17.92 | 20.16 | 17.84 | 19.5 | 19.5 | +1.54 (+8.57%) | 14,153,330 |
7 Sep 2023 | CNY | 18.4 | 18.5 | 17.84 | 17.96 | 17.96 | -0.37 (-2.02%) | 3,514,220 |
6 Sep 2023 | CNY | 17.2 | 18.46 | 17.16 | 18.33 | 18.33 | +1 (+5.77%) | 3,785,870 |
5 Sep 2023 | CNY | 17.03 | 17.6 | 17 | 17.33 | 17.33 | +0.2 (+1.17%) | 2,623,130 |
4 Sep 2023 | CNY | 17.61 | 17.88 | 17.05 | 17.13 | 17.13 | -0.54 (-3.06%) | 2,537,130 |
1 Sep 2023 | CNY | 17.58 | 17.84 | 17.21 | 17.67 | 17.67 | +0.09 (+0.51%) | 1,475,440 |
31 Aug 2023 | CNY | 17.43 | 18.08 | 17.43 | 17.58 | 17.58 | +0.04 (+0.23%) | 2,451,780 |
30 Aug 2023 | CNY | 17.36 | 17.77 | 17.1 | 17.54 | 17.54 | +0.05 (+0.29%) | 3,191,510 |
29 Aug 2023 | CNY | 16.5 | 17.92 | 16.4 | 17.49 | 17.49 | +0.84 (+5.05%) | 4,699,450 |
28 Aug 2023 | CNY | 17.89 | 18.34 | 16.39 | 16.65 | 16.65 | -0.57 (-3.31%) | 5,220,650 |