Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 16.82 | 17.25 | 16.68 | 17.17 | 17.17 | +0.52 (+3.12%) | 1,877,901 |
27 Sep 2023 | CNY | 16.89 | 17 | 16.59 | 16.65 | 16.65 | -0.17 (-1.01%) | 1,237,500 |
26 Sep 2023 | CNY | 17.12 | 17.23 | 16.8 | 16.82 | 16.82 | -0.39 (-2.27%) | 1,305,820 |
25 Sep 2023 | CNY | 17.12 | 17.35 | 16.91 | 17.21 | 17.21 | +0.1 (+0.58%) | 2,115,800 |
22 Sep 2023 | CNY | 16.51 | 17.14 | 16.48 | 17.11 | 17.11 | +0.63 (+3.82%) | 1,925,295 |
21 Sep 2023 | CNY | 16.42 | 16.58 | 16.28 | 16.48 | 16.48 | +0.14 (+0.86%) | 1,033,500 |
20 Sep 2023 | CNY | 16.4 | 16.63 | 16.22 | 16.34 | 16.34 | -0.06 (-0.37%) | 994,900 |
19 Sep 2023 | CNY | 16.74 | 16.74 | 16.3 | 16.4 | 16.4 | -0.2 (-1.20%) | 1,070,000 |
18 Sep 2023 | CNY | 16.71 | 16.91 | 16.35 | 16.6 | 16.6 | +0.12 (+0.73%) | 1,455,200 |
15 Sep 2023 | CNY | 16.56 | 16.81 | 16.4 | 16.48 | 16.48 | -0.07 (-0.42%) | 1,177,100 |
14 Sep 2023 | CNY | 16.69 | 16.81 | 16.3 | 16.55 | 16.55 | -0.11 (-0.66%) | 1,420,200 |
13 Sep 2023 | CNY | 17.01 | 17.08 | 16.5 | 16.66 | 16.66 | -0.18 (-1.07%) | 1,652,500 |
12 Sep 2023 | CNY | 16.93 | 17.18 | 16.71 | 16.84 | 16.84 | -0.1 (-0.59%) | 1,536,600 |
11 Sep 2023 | CNY | 17.23 | 17.37 | 16.93 | 16.94 | 16.94 | -0.27 (-1.57%) | 2,178,135 |
8 Sep 2023 | CNY | 16.76 | 17.38 | 16.66 | 17.21 | 17.21 | +0.33 (+1.95%) | 2,861,200 |
7 Sep 2023 | CNY | 16.96 | 17.1 | 16.84 | 16.88 | 16.88 | -0.17 (-1.00%) | 2,238,750 |
6 Sep 2023 | CNY | 16.96 | 17.12 | 16.78 | 17.05 | 17.05 | -0.18 (-1.04%) | 3,766,200 |
5 Sep 2023 | CNY | 16.7 | 17.26 | 16.68 | 17.23 | 17.23 | +0.63 (+3.80%) | 5,425,700 |
4 Sep 2023 | CNY | 16.66 | 16.68 | 16.34 | 16.6 | 16.6 | +0.05 (+0.30%) | 1,437,300 |
1 Sep 2023 | CNY | 16.56 | 16.85 | 16.41 | 16.55 | 16.55 | -0.12 (-0.72%) | 1,263,520 |
31 Aug 2023 | CNY | 16.63 | 16.85 | 16.58 | 16.67 | 16.67 | -0.05 (-0.30%) | 3,451,226 |
30 Aug 2023 | CNY | 16.3 | 16.94 | 16.23 | 16.72 | 16.72 | +0.41 (+2.51%) | 4,176,120 |
29 Aug 2023 | CNY | 14.95 | 16.33 | 14.88 | 16.31 | 16.31 | +1.37 (+9.17%) | 3,274,055 |
28 Aug 2023 | CNY | 15.54 | 15.67 | 14.9 | 14.94 | 14.94 | +0.11 (+0.74%) | 1,918,078 |
25 Aug 2023 | CNY | 15.86 | 16.1 | 14.8 | 14.83 | 14.83 | -1.2 (-7.49%) | 2,550,166 |
24 Aug 2023 | CNY | 15.27 | 16.45 | 15.1 | 16.03 | 16.03 | +0.73 (+4.77%) | 3,353,460 |
23 Aug 2023 | CNY | 15.6 | 15.7 | 15.2 | 15.3 | 15.3 | -0.24 (-1.54%) | 1,480,000 |
22 Aug 2023 | CNY | 16.03 | 16.17 | 15.16 | 15.54 | 15.54 | -0.55 (-3.42%) | 2,441,600 |
21 Aug 2023 | CNY | 16.09 | 16.37 | 16.03 | 16.09 | 16.09 | 0.0 (0.0%) | 1,631,476 |
18 Aug 2023 | CNY | 16.19 | 16.47 | 16.09 | 16.09 | 16.09 | -0.14 (-0.86%) | 2,373,062 |