Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 19.61 | 19.96 | 19.57 | 19.77 | 19.77 | +0.06 (+0.30%) | 771,700 |
20 Sep 2023 | CNY | 19.72 | 20.18 | 19.66 | 19.71 | 19.71 | -0.17 (-0.86%) | 914,900 |
19 Sep 2023 | CNY | 20.1 | 20.1 | 19.74 | 19.88 | 19.88 | -0.22 (-1.09%) | 908,100 |
18 Sep 2023 | CNY | 20 | 20.4 | 19.86 | 20.1 | 20.1 | +0.06 (+0.30%) | 1,151,100 |
15 Sep 2023 | CNY | 20.05 | 20.4 | 19.78 | 20.04 | 20.04 | +0.01 (+0.05%) | 1,149,500 |
14 Sep 2023 | CNY | 20.24 | 20.34 | 19.87 | 20.03 | 20.03 | -0.15 (-0.74%) | 929,900 |
13 Sep 2023 | CNY | 20.59 | 20.59 | 19.94 | 20.18 | 20.18 | -0.23 (-1.13%) | 936,200 |
12 Sep 2023 | CNY | 20.35 | 20.64 | 20.3 | 20.41 | 20.41 | -0.09 (-0.44%) | 781,900 |
11 Sep 2023 | CNY | 20.53 | 20.66 | 20.34 | 20.5 | 20.5 | +0.01 (+0.05%) | 1,095,500 |
8 Sep 2023 | CNY | 20.26 | 20.58 | 20.26 | 20.49 | 20.49 | +0.13 (+0.64%) | 1,032,100 |
7 Sep 2023 | CNY | 20.72 | 20.72 | 20.33 | 20.36 | 20.36 | -0.36 (-1.74%) | 1,440,386 |
6 Sep 2023 | CNY | 20.5 | 20.83 | 20.42 | 20.72 | 20.72 | +0.12 (+0.58%) | 1,736,900 |
5 Sep 2023 | CNY | 20.39 | 20.78 | 20.22 | 20.6 | 20.6 | +0.26 (+1.28%) | 1,730,485 |
4 Sep 2023 | CNY | 20.41 | 20.58 | 20.11 | 20.34 | 20.34 | -0.06 (-0.29%) | 2,059,800 |
1 Sep 2023 | CNY | 20.17 | 20.58 | 20.17 | 20.4 | 20.4 | +0.23 (+1.14%) | 2,736,560 |
31 Aug 2023 | CNY | 19.5 | 20.35 | 19.5 | 20.17 | 20.17 | +0.56 (+2.86%) | 3,100,597 |
30 Aug 2023 | CNY | 19.03 | 19.9 | 19.01 | 19.61 | 19.61 | +0.58 (+3.05%) | 3,673,200 |
29 Aug 2023 | CNY | 17.97 | 19.12 | 17.62 | 19.03 | 19.03 | +1.53 (+8.74%) | 4,385,513 |
28 Aug 2023 | CNY | 18.44 | 18.6 | 17.48 | 17.5 | 17.5 | -0.17 (-0.96%) | 1,229,100 |
25 Aug 2023 | CNY | 18.12 | 18.17 | 17.56 | 17.67 | 17.67 | -0.5 (-2.75%) | 1,183,300 |
24 Aug 2023 | CNY | 18.23 | 18.52 | 17.99 | 18.17 | 18.17 | -0.1 (-0.55%) | 788,100 |
23 Aug 2023 | CNY | 18.4 | 18.53 | 18.13 | 18.27 | 18.27 | -0.24 (-1.30%) | 856,600 |
22 Aug 2023 | CNY | 18.68 | 18.72 | 18.02 | 18.51 | 18.51 | -0.04 (-0.22%) | 1,141,500 |
21 Aug 2023 | CNY | 18.34 | 18.85 | 18.27 | 18.55 | 18.55 | +0.13 (+0.71%) | 1,415,128 |
18 Aug 2023 | CNY | 18.51 | 18.75 | 18.31 | 18.42 | 18.42 | -0.01 (-0.05%) | 1,621,800 |
17 Aug 2023 | CNY | 18.17 | 18.49 | 17.76 | 18.43 | 18.43 | +0.48 (+2.67%) | 1,260,700 |
16 Aug 2023 | CNY | 18.4 | 18.4 | 17.95 | 17.95 | 17.95 | -0.34 (-1.86%) | 782,470 |
15 Aug 2023 | CNY | 18.55 | 18.61 | 18.16 | 18.29 | 18.29 | -0.21 (-1.14%) | 856,100 |
14 Aug 2023 | CNY | 18.35 | 18.53 | 18.11 | 18.5 | 18.5 | +0.16 (+0.87%) | 1,002,000 |
11 Aug 2023 | CNY | 18.83 | 18.83 | 18.34 | 18.34 | 18.34 | -0.35 (-1.87%) | 1,025,500 |