Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 22.22 | 22.9 | 21.96 | 22.06 | 22.06 | -0.07 (-0.32%) | 1,318,300 |
20 Sep 2023 | CNY | 22.58 | 22.79 | 22.09 | 22.13 | 22.13 | -0.51 (-2.25%) | 1,101,100 |
19 Sep 2023 | CNY | 23.11 | 23.11 | 22.55 | 22.64 | 22.64 | -0.23 (-1.01%) | 1,102,011 |
18 Sep 2023 | CNY | 22.15 | 23.24 | 21.91 | 22.87 | 22.87 | +0.77 (+3.48%) | 1,951,200 |
15 Sep 2023 | CNY | 21.97 | 22.62 | 21.73 | 22.1 | 22.1 | +0.23 (+1.05%) | 1,718,600 |
14 Sep 2023 | CNY | 22.08 | 22.11 | 21.6 | 21.87 | 21.87 | -0.21 (-0.95%) | 933,877 |
13 Sep 2023 | CNY | 22.33 | 22.69 | 21.91 | 22.08 | 22.08 | -0.25 (-1.12%) | 820,300 |
12 Sep 2023 | CNY | 22.7 | 22.7 | 22.22 | 22.33 | 22.33 | -0.14 (-0.62%) | 742,900 |
11 Sep 2023 | CNY | 22.6 | 22.83 | 22.25 | 22.47 | 22.47 | +0.03 (+0.13%) | 1,071,100 |
8 Sep 2023 | CNY | 22.62 | 22.83 | 22.33 | 22.44 | 22.44 | -0.14 (-0.62%) | 884,000 |
7 Sep 2023 | CNY | 23.2 | 23.2 | 22.48 | 22.58 | 22.58 | -0.56 (-2.42%) | 1,235,500 |
6 Sep 2023 | CNY | 23.4 | 23.64 | 23 | 23.14 | 23.14 | -0.25 (-1.07%) | 1,248,100 |
5 Sep 2023 | CNY | 23.2 | 23.76 | 23.17 | 23.39 | 23.39 | +0.02 (+0.09%) | 1,452,600 |
4 Sep 2023 | CNY | 23.47 | 23.57 | 23.16 | 23.37 | 23.37 | -0.06 (-0.26%) | 1,221,300 |
1 Sep 2023 | CNY | 23.48 | 23.85 | 23.14 | 23.43 | 23.43 | -0.09 (-0.38%) | 1,722,966 |
31 Aug 2023 | CNY | 23.25 | 23.85 | 22.94 | 23.52 | 23.52 | +0.3 (+1.29%) | 3,253,700 |
30 Aug 2023 | CNY | 23.23 | 23.87 | 23 | 23.22 | 23.22 | +0.05 (+0.22%) | 3,408,100 |
29 Aug 2023 | CNY | 21.3 | 23.24 | 21.08 | 23.17 | 23.17 | +2.24 (+10.70%) | 4,997,012 |
28 Aug 2023 | CNY | 21.05 | 21.66 | 20.54 | 20.93 | 20.93 | +0.8 (+3.97%) | 4,542,099 |
25 Aug 2023 | CNY | 21.26 | 21.78 | 20.12 | 20.13 | 20.13 | -0.78 (-3.73%) | 3,846,002 |
24 Aug 2023 | CNY | 22.04 | 22.17 | 20.51 | 20.91 | 20.91 | -1.32 (-5.94%) | 4,606,557 |
23 Aug 2023 | CNY | 22.97 | 23.36 | 22.21 | 22.23 | 22.23 | -1.44 (-6.08%) | 5,038,928 |
22 Aug 2023 | CNY | 24.13 | 24.8 | 22.66 | 23.67 | 23.67 | -2.61 (-9.93%) | 9,486,766 |
21 Aug 2023 | CNY | 23.59 | 27.76 | 23.3 | 26.28 | 26.28 | +3.15 (+13.62%) | 11,822,512 |
18 Aug 2023 | CNY | 21.9 | 23.96 | 21.8 | 23.13 | 23.13 | +1.35 (+6.20%) | 4,546,209 |
17 Aug 2023 | CNY | 20.92 | 21.84 | 20.56 | 21.78 | 21.78 | +0.86 (+4.11%) | 1,592,588 |
16 Aug 2023 | CNY | 21.4 | 21.41 | 20.9 | 20.92 | 20.92 | -0.28 (-1.32%) | 795,400 |
15 Aug 2023 | CNY | 20.84 | 21.35 | 20.83 | 21.2 | 21.2 | +0.24 (+1.15%) | 950,123 |
14 Aug 2023 | CNY | 20.38 | 20.98 | 20.24 | 20.96 | 20.96 | +0.25 (+1.21%) | 827,700 |
11 Aug 2023 | CNY | 20.9 | 21.1 | 20.66 | 20.71 | 20.71 | -0.21 (-1.00%) | 947,203 |