Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 18.67 | 19.58 | 18.45 | 19.23 | 19.23 | +0.95 (+5.20%) | 13,408,400 |
26 Sep 2024 | CNY | 17.9 | 18.33 | 17.83 | 18.28 | 18.28 | +0.35 (+1.95%) | 1,775,541 |
25 Sep 2024 | CNY | 18.2 | 18.4 | 17.9 | 17.93 | 17.93 | +0.18 (+1.01%) | 1,321,928 |
24 Sep 2024 | CNY | 17.4 | 17.82 | 17.28 | 17.75 | 17.75 | +0.56 (+3.26%) | 1,006,700 |
23 Sep 2024 | CNY | 17.33 | 17.5 | 17.19 | 17.19 | 17.19 | -0.24 (-1.38%) | 428,200 |
20 Sep 2024 | CNY | 17.5 | 17.6 | 17.25 | 17.43 | 17.43 | -0.09 (-0.51%) | 452,900 |
19 Sep 2024 | CNY | 17.26 | 17.76 | 17.15 | 17.52 | 17.52 | +0.36 (+2.10%) | 914,200 |
18 Sep 2024 | CNY | 17.5 | 17.55 | 16.81 | 17.16 | 17.16 | -0.35 (-2.00%) | 671,605 |
13 Sep 2024 | CNY | 18.28 | 18.35 | 17.48 | 17.51 | 17.51 | -0.79 (-4.32%) | 1,001,300 |
12 Sep 2024 | CNY | 18.01 | 18.4 | 18.01 | 18.3 | 18.3 | +0.26 (+1.44%) | 866,041 |
11 Sep 2024 | CNY | 17.98 | 18.33 | 17.94 | 18.04 | 18.04 | -0.05 (-0.28%) | 503,900 |
10 Sep 2024 | CNY | 17.65 | 18.16 | 17.65 | 18.09 | 18.09 | +0.35 (+1.97%) | 807,956 |
9 Sep 2024 | CNY | 17.85 | 18 | 17.63 | 17.74 | 17.74 | -0.11 (-0.62%) | 709,400 |
6 Sep 2024 | CNY | 18.4 | 18.47 | 17.81 | 17.85 | 17.85 | -0.63 (-3.41%) | 1,100,205 |
5 Sep 2024 | CNY | 18.36 | 18.69 | 18.36 | 18.48 | 18.48 | +0.09 (+0.49%) | 669,805 |
4 Sep 2024 | CNY | 18.6 | 18.74 | 18.33 | 18.39 | 18.39 | -0.36 (-1.92%) | 819,000 |
3 Sep 2024 | CNY | 18.66 | 19.01 | 18.61 | 18.75 | 18.75 | +0.09 (+0.48%) | 625,600 |
2 Sep 2024 | CNY | 19.18 | 19.28 | 18.64 | 18.66 | 18.66 | -0.54 (-2.81%) | 837,200 |
30 Aug 2024 | CNY | 18.99 | 19.49 | 18.69 | 19.2 | 19.2 | +0.35 (+1.86%) | 1,562,089 |
29 Aug 2024 | CNY | 18.41 | 19.04 | 18.34 | 18.85 | 18.85 | +0.35 (+1.89%) | 1,013,200 |
28 Aug 2024 | CNY | 18.4 | 18.82 | 18.11 | 18.5 | 18.5 | +0.1 (+0.54%) | 1,014,600 |
27 Aug 2024 | CNY | 18.77 | 18.77 | 18.08 | 18.4 | 18.4 | -0.37 (-1.97%) | 927,400 |
26 Aug 2024 | CNY | 18.28 | 19.04 | 18.28 | 18.77 | 18.77 | -0.03 (-0.16%) | 902,056 |
23 Aug 2024 | CNY | 18.98 | 19.4 | 18.29 | 18.8 | 18.8 | +0.1 (+0.53%) | 1,338,256 |
22 Aug 2024 | CNY | 19.6 | 19.98 | 18.62 | 18.7 | 18.7 | -0.58 (-3.01%) | 1,480,100 |
21 Aug 2024 | CNY | 18.96 | 19.38 | 18.66 | 19.28 | 19.28 | +0.32 (+1.69%) | 1,663,100 |
20 Aug 2024 | CNY | 19.01 | 19.15 | 18.55 | 18.96 | 18.96 | 0.0 (0.0%) | 1,121,077 |
19 Aug 2024 | CNY | 19.31 | 19.34 | 18.82 | 18.96 | 18.96 | -0.41 (-2.12%) | 1,078,400 |
16 Aug 2024 | CNY | 19.7 | 19.76 | 19.37 | 19.37 | 19.37 | -0.06 (-0.31%) | 908,100 |
15 Aug 2024 | CNY | 19.45 | 19.66 | 19.1 | 19.43 | 19.43 | +0.01 (+0.05%) | 1,042,900 |