Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 21.78 | 21.78 | 21.3 | 21.58 | 21.58 | -0.2 (-0.92%) | 948,900 |
13 Oct 2023 | CNY | 22.18 | 22.18 | 21.52 | 21.78 | 21.78 | -0.38 (-1.71%) | 782,100 |
12 Oct 2023 | CNY | 22.31 | 22.58 | 21.94 | 22.16 | 22.16 | -0.05 (-0.23%) | 768,300 |
11 Oct 2023 | CNY | 22.45 | 22.7 | 21.77 | 22.21 | 22.21 | -0.24 (-1.07%) | 1,287,880 |
10 Oct 2023 | CNY | 22.83 | 22.84 | 22.36 | 22.45 | 22.45 | -0.26 (-1.14%) | 784,600 |
9 Oct 2023 | CNY | 22.86 | 23.04 | 22.57 | 22.71 | 22.71 | -0.09 (-0.39%) | 868,900 |
28 Sep 2023 | CNY | 22.66 | 22.96 | 22.55 | 22.8 | 22.8 | +0.15 (+0.66%) | 1,002,500 |
27 Sep 2023 | CNY | 22.79 | 22.9 | 22.46 | 22.65 | 22.65 | -0.01 (-0.04%) | 1,329,500 |
26 Sep 2023 | CNY | 22.69 | 22.9 | 22.51 | 22.66 | 22.66 | -0.03 (-0.13%) | 1,167,600 |
25 Sep 2023 | CNY | 22.78 | 22.98 | 22.51 | 22.69 | 22.69 | -0.05 (-0.22%) | 1,756,000 |
22 Sep 2023 | CNY | 21.82 | 22.75 | 21.8 | 22.74 | 22.74 | +0.93 (+4.26%) | 1,875,240 |
21 Sep 2023 | CNY | 21.8 | 22.13 | 21.54 | 21.81 | 21.81 | +0.01 (+0.05%) | 829,400 |
20 Sep 2023 | CNY | 21.79 | 22.29 | 21.78 | 21.8 | 21.8 | -0.09 (-0.41%) | 599,500 |
19 Sep 2023 | CNY | 22.25 | 22.31 | 21.89 | 21.89 | 21.89 | -0.31 (-1.40%) | 820,500 |
18 Sep 2023 | CNY | 21.59 | 22.55 | 21.36 | 22.2 | 22.2 | +0.62 (+2.87%) | 1,267,790 |
15 Sep 2023 | CNY | 21.58 | 21.87 | 21.49 | 21.58 | 21.58 | -0.1 (-0.46%) | 621,880 |
14 Sep 2023 | CNY | 21.8 | 22.05 | 21.48 | 21.68 | 21.68 | -0.26 (-1.19%) | 889,890 |
13 Sep 2023 | CNY | 22.22 | 22.23 | 21.74 | 21.94 | 21.94 | -0.26 (-1.17%) | 917,900 |
12 Sep 2023 | CNY | 22.25 | 22.33 | 21.95 | 22.2 | 22.2 | -0.04 (-0.18%) | 912,690 |
11 Sep 2023 | CNY | 22.38 | 22.49 | 22.13 | 22.24 | 22.24 | +0.01 (+0.04%) | 1,232,990 |
8 Sep 2023 | CNY | 22.05 | 22.4 | 21.95 | 22.23 | 22.23 | +0.05 (+0.23%) | 789,300 |
7 Sep 2023 | CNY | 22.41 | 22.5 | 22.1 | 22.18 | 22.18 | -0.17 (-0.76%) | 1,099,400 |
6 Sep 2023 | CNY | 22.28 | 22.5 | 22.11 | 22.35 | 22.35 | -0.04 (-0.18%) | 1,147,700 |
5 Sep 2023 | CNY | 22.26 | 22.59 | 22.18 | 22.39 | 22.39 | +0.14 (+0.63%) | 1,710,450 |
4 Sep 2023 | CNY | 22.66 | 22.88 | 21.96 | 22.25 | 22.25 | -0.41 (-1.81%) | 2,025,650 |
1 Sep 2023 | CNY | 22.5 | 22.72 | 22.21 | 22.66 | 22.66 | +0.26 (+1.16%) | 1,947,500 |
31 Aug 2023 | CNY | 22.75 | 22.94 | 22.34 | 22.4 | 22.4 | -0.48 (-2.10%) | 2,194,700 |
30 Aug 2023 | CNY | 22.6 | 23.75 | 22.52 | 22.88 | 22.88 | -0.09 (-0.39%) | 4,100,880 |
29 Aug 2023 | CNY | 21.74 | 22.99 | 21.42 | 22.97 | 22.97 | +1.65 (+7.74%) | 5,711,580 |
28 Aug 2023 | CNY | 21.73 | 22.27 | 21.2 | 21.32 | 21.32 | +0.68 (+3.29%) | 2,562,330 |