Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 23.52 | 28.38 | 23.52 | 28.38 | 28.38 | +4.73 (+20.00%) | 32,926,330 |
25 Sep 2023 | CNY | 23.31 | 24.64 | 23.16 | 23.65 | 23.65 | +0.85 (+3.73%) | 19,580,400 |
22 Sep 2023 | CNY | 22.13 | 23.4 | 22.13 | 22.8 | 22.8 | +0.46 (+2.06%) | 12,160,010 |
21 Sep 2023 | CNY | 22.68 | 23.28 | 22.1 | 22.34 | 22.34 | -0.97 (-4.16%) | 11,573,790 |
20 Sep 2023 | CNY | 22 | 23.78 | 21.74 | 23.31 | 23.31 | +0.48 (+2.10%) | 16,848,150 |
19 Sep 2023 | CNY | 21.5 | 24 | 21.01 | 22.83 | 22.83 | +0.71 (+3.21%) | 18,129,340 |
18 Sep 2023 | CNY | 20.18 | 22.34 | 20.18 | 22.12 | 22.12 | +0.36 (+1.65%) | 11,654,970 |
15 Sep 2023 | CNY | 23.33 | 24.5 | 21.13 | 21.76 | 21.76 | +0.77 (+3.67%) | 14,719,170 |
14 Sep 2023 | CNY | 20.62 | 21.99 | 20.42 | 20.99 | 20.99 | +0.27 (+1.30%) | 7,942,020 |
13 Sep 2023 | CNY | 20.86 | 21.01 | 20.44 | 20.72 | 20.72 | -0.27 (-1.29%) | 1,916,160 |
12 Sep 2023 | CNY | 21.15 | 21.15 | 20.84 | 20.99 | 20.99 | -0.04 (-0.19%) | 1,698,760 |
11 Sep 2023 | CNY | 21.04 | 21.21 | 20.81 | 21.03 | 21.03 | 0.0 (0.0%) | 2,245,040 |
8 Sep 2023 | CNY | 20.8 | 21.3 | 20.8 | 21.03 | 21.03 | +0.15 (+0.72%) | 2,098,160 |
7 Sep 2023 | CNY | 21.19 | 21.33 | 20.83 | 20.88 | 20.88 | -0.41 (-1.93%) | 2,501,340 |
6 Sep 2023 | CNY | 20.88 | 21.3 | 20.84 | 21.29 | 21.29 | +0.21 (+1.00%) | 2,514,400 |
5 Sep 2023 | CNY | 20.9 | 21.3 | 20.82 | 21.08 | 21.08 | +0.06 (+0.29%) | 2,668,220 |
4 Sep 2023 | CNY | 21.03 | 21.15 | 20.64 | 21.02 | 21.02 | +0.22 (+1.06%) | 2,624,920 |
1 Sep 2023 | CNY | 20.81 | 20.99 | 20.5 | 20.8 | 20.8 | 0.0 (0.0%) | 1,720,240 |
31 Aug 2023 | CNY | 20.92 | 21.15 | 20.75 | 20.8 | 20.8 | -0.18 (-0.86%) | 2,511,330 |
30 Aug 2023 | CNY | 20.45 | 21.15 | 20.36 | 20.98 | 20.98 | +0.49 (+2.39%) | 4,382,500 |
29 Aug 2023 | CNY | 19.06 | 20.61 | 19.01 | 20.49 | 20.49 | +1.49 (+7.84%) | 5,885,990 |
28 Aug 2023 | CNY | 19.99 | 20.18 | 18.96 | 19 | 19 | +0.06 (+0.32%) | 2,626,760 |
25 Aug 2023 | CNY | 19.03 | 19.37 | 18.66 | 18.94 | 18.94 | -0.29 (-1.51%) | 2,459,680 |
24 Aug 2023 | CNY | 19.4 | 19.7 | 19.03 | 19.23 | 19.23 | -0.17 (-0.88%) | 1,722,480 |
23 Aug 2023 | CNY | 19.56 | 19.75 | 19.17 | 19.4 | 19.4 | -0.27 (-1.37%) | 1,849,580 |
22 Aug 2023 | CNY | 19.56 | 20.05 | 19.18 | 19.67 | 19.67 | +0.12 (+0.61%) | 1,920,200 |
21 Aug 2023 | CNY | 19.94 | 20.23 | 19.5 | 19.55 | 19.55 | -0.41 (-2.05%) | 1,969,460 |
18 Aug 2023 | CNY | 20.29 | 20.8 | 19.96 | 19.96 | 19.96 | -0.39 (-1.92%) | 2,287,600 |
17 Aug 2023 | CNY | 19.27 | 20.57 | 19.15 | 20.35 | 20.35 | +0.93 (+4.79%) | 3,730,980 |
16 Aug 2023 | CNY | 20 | 20.12 | 19.4 | 19.42 | 19.42 | -0.7 (-3.48%) | 2,473,040 |