Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2024 | CNY | 17.41 | 17.55 | 17.02 | 17.29 | 17.29 | -0.06 (-0.35%) | 689,237 |
20 Sep 2024 | CNY | 17.41 | 17.62 | 17.11 | 17.35 | 17.35 | -0.19 (-1.08%) | 794,500 |
19 Sep 2024 | CNY | 17.23 | 17.72 | 17.15 | 17.54 | 17.54 | +0.32 (+1.86%) | 859,200 |
18 Sep 2024 | CNY | 17.55 | 17.63 | 16.93 | 17.22 | 17.22 | -0.32 (-1.82%) | 925,900 |
13 Sep 2024 | CNY | 17.81 | 17.9 | 17.51 | 17.54 | 17.54 | -0.22 (-1.24%) | 768,700 |
12 Sep 2024 | CNY | 18.1 | 18.17 | 17.76 | 17.76 | 17.76 | -0.28 (-1.55%) | 742,700 |
11 Sep 2024 | CNY | 17.94 | 18.17 | 17.94 | 18.04 | 18.04 | -0.01 (-0.06%) | 674,897 |
10 Sep 2024 | CNY | 18.01 | 18.09 | 17.76 | 18.05 | 18.05 | +0.17 (+0.95%) | 705,100 |
9 Sep 2024 | CNY | 17.76 | 18.07 | 17.58 | 17.88 | 17.88 | +0.11 (+0.62%) | 812,700 |
6 Sep 2024 | CNY | 18.15 | 18.3 | 17.77 | 17.77 | 17.77 | -0.4 (-2.20%) | 1,064,793 |
5 Sep 2024 | CNY | 17.99 | 18.26 | 17.99 | 18.17 | 18.17 | +0.18 (+1.00%) | 859,499 |
4 Sep 2024 | CNY | 18.1 | 18.21 | 17.83 | 17.99 | 17.99 | -0.19 (-1.05%) | 910,150 |
3 Sep 2024 | CNY | 18 | 18.45 | 18 | 18.18 | 18.18 | +0.09 (+0.50%) | 1,018,888 |
2 Sep 2024 | CNY | 18.13 | 18.39 | 18.01 | 18.09 | 18.09 | -0.19 (-1.04%) | 1,610,064 |
30 Aug 2024 | CNY | 18.1 | 18.58 | 18.1 | 18.28 | 18.28 | -0.01 (-0.05%) | 2,656,098 |
29 Aug 2024 | CNY | 18.5 | 18.53 | 18.02 | 18.29 | 18.29 | -0.07 (-0.38%) | 1,585,734 |
28 Aug 2024 | CNY | 18 | 18.51 | 17.89 | 18.36 | 18.36 | +0.38 (+2.11%) | 1,448,442 |
27 Aug 2024 | CNY | 18.16 | 18.38 | 17.92 | 17.98 | 17.98 | -0.27 (-1.48%) | 1,145,921 |
26 Aug 2024 | CNY | 17.8 | 18.29 | 17.75 | 18.25 | 18.25 | +0.35 (+1.96%) | 1,510,976 |
23 Aug 2024 | CNY | 18 | 18.2 | 17.43 | 17.9 | 17.9 | -0.54 (-2.93%) | 2,268,365 |
22 Aug 2024 | CNY | 18.11 | 18.96 | 17.73 | 18.44 | 18.44 | +0.16 (+0.88%) | 2,760,494 |
21 Aug 2024 | CNY | 18.11 | 18.31 | 17.92 | 18.28 | 18.28 | +0.17 (+0.94%) | 1,747,702 |
20 Aug 2024 | CNY | 18.32 | 18.57 | 17.91 | 18.11 | 18.11 | -0.24 (-1.31%) | 2,375,530 |
19 Aug 2024 | CNY | 18.55 | 18.84 | 18.32 | 18.35 | 18.35 | -1.17 (-5.99%) | 4,526,305 |
16 Aug 2024 | CNY | 20.04 | 20.61 | 19.5 | 19.52 | 19.52 | -4.2 (-17.71%) | 8,499,218 |
15 Aug 2024 | CNY | 23.98 | 24.4 | 23.18 | 23.72 | 23.72 | -0.68 (-2.79%) | 6,199,461 |
14 Aug 2024 | CNY | 26 | 26.86 | 24.35 | 24.4 | 24.4 | +0.94 (+4.01%) | 8,244,546 |
13 Aug 2024 | CNY | 24 | 24 | 22.7 | 23.46 | 23.46 | -1 (-4.09%) | 4,657,745 |
12 Aug 2024 | CNY | 22.9 | 25.49 | 22.52 | 24.46 | 24.46 | +1.46 (+6.35%) | 5,430,865 |
9 Aug 2024 | CNY | 22 | 23.27 | 21.9 | 23 | 23 | +1.2 (+5.50%) | 3,542,787 |