Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 16.25 | 16.31 | 16 | 16.08 | 16.08 | -0.18 (-1.11%) | 1,116,960 |
13 Oct 2023 | CNY | 16.9 | 16.9 | 16.12 | 16.26 | 16.26 | -0.35 (-2.11%) | 1,510,900 |
12 Oct 2023 | CNY | 16.5 | 16.66 | 16.34 | 16.61 | 16.61 | +0.11 (+0.67%) | 844,600 |
11 Oct 2023 | CNY | 16.97 | 16.97 | 16.22 | 16.5 | 16.5 | +0.02 (+0.12%) | 1,201,600 |
10 Oct 2023 | CNY | 16.53 | 16.73 | 16.41 | 16.48 | 16.48 | -0.14 (-0.84%) | 812,230 |
9 Oct 2023 | CNY | 16.81 | 16.81 | 16.5 | 16.62 | 16.62 | -0.06 (-0.36%) | 804,000 |
28 Sep 2023 | CNY | 16.77 | 16.93 | 16.58 | 16.68 | 16.68 | -0.08 (-0.48%) | 926,800 |
27 Sep 2023 | CNY | 16.53 | 16.93 | 16.48 | 16.76 | 16.76 | +0.17 (+1.02%) | 955,000 |
26 Sep 2023 | CNY | 16.51 | 16.78 | 16.39 | 16.59 | 16.59 | +0.1 (+0.61%) | 1,011,990 |
25 Sep 2023 | CNY | 16.73 | 16.8 | 16.36 | 16.49 | 16.49 | -0.1 (-0.60%) | 892,730 |
22 Sep 2023 | CNY | 16.11 | 16.6 | 16.01 | 16.59 | 16.59 | +0.52 (+3.24%) | 1,260,300 |
21 Sep 2023 | CNY | 16.05 | 16.27 | 15.98 | 16.07 | 16.07 | -0.04 (-0.25%) | 780,830 |
20 Sep 2023 | CNY | 16.22 | 16.45 | 16.11 | 16.11 | 16.11 | -0.14 (-0.86%) | 820,300 |
19 Sep 2023 | CNY | 16.67 | 16.84 | 16.19 | 16.25 | 16.25 | -0.46 (-2.75%) | 1,165,300 |
18 Sep 2023 | CNY | 16.17 | 16.99 | 16.06 | 16.71 | 16.71 | +0.41 (+2.52%) | 1,648,600 |
15 Sep 2023 | CNY | 16.36 | 16.54 | 16.15 | 16.3 | 16.3 | -0.03 (-0.18%) | 1,376,000 |
14 Sep 2023 | CNY | 16.54 | 16.67 | 16.2 | 16.33 | 16.33 | -0.31 (-1.86%) | 988,300 |
13 Sep 2023 | CNY | 16.97 | 17.01 | 16.42 | 16.64 | 16.64 | -0.32 (-1.89%) | 1,404,700 |
12 Sep 2023 | CNY | 17.24 | 17.31 | 16.9 | 16.96 | 16.96 | -0.29 (-1.68%) | 1,304,900 |
11 Sep 2023 | CNY | 17.54 | 17.54 | 17.21 | 17.25 | 17.25 | -0.29 (-1.65%) | 1,406,680 |
8 Sep 2023 | CNY | 17.41 | 17.63 | 17.32 | 17.54 | 17.54 | +0.18 (+1.04%) | 946,870 |
7 Sep 2023 | CNY | 17.8 | 17.82 | 17.32 | 17.36 | 17.36 | -0.41 (-2.31%) | 1,439,700 |
6 Sep 2023 | CNY | 17.63 | 17.8 | 17.45 | 17.77 | 17.77 | +0.1 (+0.57%) | 1,182,900 |
5 Sep 2023 | CNY | 17.69 | 17.87 | 17.58 | 17.67 | 17.67 | -0.04 (-0.23%) | 1,384,100 |
4 Sep 2023 | CNY | 17.41 | 17.85 | 17.41 | 17.71 | 17.71 | +0.1 (+0.57%) | 1,780,200 |
1 Sep 2023 | CNY | 17.34 | 17.69 | 17.09 | 17.61 | 17.61 | +0.27 (+1.56%) | 1,909,300 |
31 Aug 2023 | CNY | 17.24 | 17.52 | 17.24 | 17.34 | 17.34 | -0.08 (-0.46%) | 1,757,000 |
30 Aug 2023 | CNY | 16.98 | 17.6 | 16.86 | 17.42 | 17.42 | +0.42 (+2.47%) | 4,094,680 |
29 Aug 2023 | CNY | 15.71 | 17.02 | 15.55 | 17 | 17 | +1.22 (+7.73%) | 3,726,140 |
28 Aug 2023 | CNY | 16.49 | 16.87 | 15.71 | 15.78 | 15.78 | -0.04 (-0.25%) | 2,080,120 |