Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 18.18 | 18.39 | 18 | 18.11 | 18.11 | +0.02 (+0.11%) | 752,460 |
13 Oct 2023 | CNY | 18.37 | 18.39 | 18.04 | 18.09 | 18.09 | -0.46 (-2.48%) | 778,200 |
12 Oct 2023 | CNY | 18.45 | 18.59 | 18.19 | 18.55 | 18.55 | +0.13 (+0.71%) | 821,900 |
11 Oct 2023 | CNY | 18.3 | 18.51 | 18.14 | 18.42 | 18.42 | +0.19 (+1.04%) | 477,800 |
10 Oct 2023 | CNY | 18.5 | 18.55 | 18.17 | 18.23 | 18.23 | -0.16 (-0.87%) | 586,250 |
9 Oct 2023 | CNY | 18.89 | 18.92 | 18.33 | 18.39 | 18.39 | -0.46 (-2.44%) | 961,600 |
28 Sep 2023 | CNY | 18.7 | 18.89 | 18.46 | 18.85 | 18.85 | +0.39 (+2.11%) | 645,970 |
27 Sep 2023 | CNY | 18.43 | 18.73 | 18.34 | 18.46 | 18.46 | -0.01 (-0.05%) | 715,200 |
26 Sep 2023 | CNY | 18.48 | 18.54 | 18.3 | 18.47 | 18.47 | -0.01 (-0.05%) | 358,800 |
25 Sep 2023 | CNY | 18.68 | 18.78 | 18.47 | 18.48 | 18.48 | -0.23 (-1.23%) | 466,470 |
22 Sep 2023 | CNY | 18.28 | 18.75 | 18.2 | 18.71 | 18.71 | +0.33 (+1.80%) | 664,170 |
21 Sep 2023 | CNY | 18.44 | 18.54 | 18.27 | 18.38 | 18.38 | -0.05 (-0.27%) | 611,300 |
20 Sep 2023 | CNY | 18.5 | 18.62 | 18.35 | 18.43 | 18.43 | +0.03 (+0.16%) | 748,400 |
19 Sep 2023 | CNY | 19.28 | 19.28 | 18.34 | 18.4 | 18.4 | -0.6 (-3.16%) | 954,800 |
18 Sep 2023 | CNY | 18.52 | 19.03 | 18.24 | 19 | 19 | +0.48 (+2.59%) | 926,230 |
15 Sep 2023 | CNY | 18.66 | 18.79 | 18.45 | 18.52 | 18.52 | -0.11 (-0.59%) | 604,500 |
14 Sep 2023 | CNY | 18.99 | 19.06 | 18.54 | 18.63 | 18.63 | -0.36 (-1.90%) | 850,800 |
13 Sep 2023 | CNY | 19.22 | 19.22 | 18.86 | 18.99 | 18.99 | -0.23 (-1.20%) | 843,600 |
12 Sep 2023 | CNY | 19.7 | 19.7 | 19.15 | 19.22 | 19.22 | -0.37 (-1.89%) | 1,255,620 |
11 Sep 2023 | CNY | 19.9 | 19.99 | 19.12 | 19.59 | 19.59 | +0.02 (+0.10%) | 1,175,500 |
8 Sep 2023 | CNY | 19.83 | 19.83 | 19.45 | 19.57 | 19.57 | -0.21 (-1.06%) | 902,900 |
7 Sep 2023 | CNY | 20.01 | 20.21 | 19.68 | 19.78 | 19.78 | -0.31 (-1.54%) | 771,500 |
6 Sep 2023 | CNY | 20 | 20.11 | 19.77 | 20.09 | 20.09 | +0.17 (+0.85%) | 925,600 |
5 Sep 2023 | CNY | 20.1 | 20.2 | 19.82 | 19.92 | 19.92 | -0.21 (-1.04%) | 1,301,380 |
4 Sep 2023 | CNY | 20.12 | 20.28 | 19.73 | 20.13 | 20.13 | +0.08 (+0.40%) | 1,324,000 |
1 Sep 2023 | CNY | 19.89 | 20.14 | 19.72 | 20.05 | 20.05 | +0.19 (+0.96%) | 1,451,160 |
31 Aug 2023 | CNY | 20.07 | 20.28 | 19.83 | 19.86 | 19.86 | -0.16 (-0.80%) | 907,000 |
30 Aug 2023 | CNY | 20.05 | 20.44 | 19.81 | 20.02 | 20.02 | +0.11 (+0.55%) | 1,798,010 |
29 Aug 2023 | CNY | 19.09 | 19.94 | 18.9 | 19.91 | 19.91 | +0.91 (+4.79%) | 1,809,760 |
28 Aug 2023 | CNY | 19.95 | 19.95 | 18.99 | 19 | 19 | +0.22 (+1.17%) | 1,470,240 |