Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 17.31 | 17.85 | 17.31 | 17.69 | 17.69 | +0.42 (+2.43%) | 1,278,300 |
27 Sep 2023 | CNY | 17.39 | 17.58 | 17.21 | 17.27 | 17.27 | -0.14 (-0.80%) | 988,400 |
26 Sep 2023 | CNY | 17.55 | 17.55 | 17.23 | 17.41 | 17.41 | -0.08 (-0.46%) | 1,015,400 |
25 Sep 2023 | CNY | 17.57 | 17.75 | 17.32 | 17.49 | 17.49 | -0.23 (-1.30%) | 1,531,900 |
22 Sep 2023 | CNY | 17.13 | 17.83 | 17.13 | 17.72 | 17.72 | +0.4 (+2.31%) | 1,934,800 |
21 Sep 2023 | CNY | 17.42 | 17.57 | 17.12 | 17.32 | 17.32 | -0.19 (-1.09%) | 2,637,001 |
20 Sep 2023 | CNY | 17.38 | 18.28 | 17.3 | 17.51 | 17.51 | +0.01 (+0.06%) | 3,354,600 |
19 Sep 2023 | CNY | 17.75 | 17.81 | 17.35 | 17.5 | 17.5 | -0.37 (-2.07%) | 2,030,550 |
18 Sep 2023 | CNY | 16.95 | 17.9 | 16.77 | 17.87 | 17.87 | +0.99 (+5.86%) | 2,749,950 |
15 Sep 2023 | CNY | 16.55 | 17.1 | 16.5 | 16.88 | 16.88 | +0.35 (+2.12%) | 1,218,150 |
14 Sep 2023 | CNY | 16.79 | 16.85 | 16.43 | 16.53 | 16.53 | -0.16 (-0.96%) | 930,200 |
13 Sep 2023 | CNY | 16.91 | 16.91 | 16.61 | 16.69 | 16.69 | -0.17 (-1.01%) | 798,600 |
12 Sep 2023 | CNY | 17.02 | 17.1 | 16.72 | 16.86 | 16.86 | -0.24 (-1.40%) | 804,700 |
11 Sep 2023 | CNY | 16.96 | 17.33 | 16.82 | 17.1 | 17.1 | +0.14 (+0.83%) | 991,200 |
8 Sep 2023 | CNY | 17 | 17.18 | 16.93 | 16.96 | 16.96 | -0.01 (-0.06%) | 776,000 |
7 Sep 2023 | CNY | 17.2 | 17.37 | 16.94 | 16.97 | 16.97 | -0.23 (-1.34%) | 833,000 |
6 Sep 2023 | CNY | 17.32 | 17.53 | 17.16 | 17.2 | 17.2 | -0.12 (-0.69%) | 854,800 |
5 Sep 2023 | CNY | 17.44 | 17.48 | 17.2 | 17.32 | 17.32 | -0.11 (-0.63%) | 920,200 |
4 Sep 2023 | CNY | 17.37 | 17.58 | 17.33 | 17.43 | 17.43 | +0.1 (+0.58%) | 1,167,400 |
1 Sep 2023 | CNY | 17.37 | 17.4 | 17.03 | 17.33 | 17.33 | +0.17 (+0.99%) | 1,481,300 |
31 Aug 2023 | CNY | 17.01 | 17.56 | 16.94 | 17.16 | 17.16 | +0.17 (+1.00%) | 2,126,377 |
30 Aug 2023 | CNY | 16.87 | 17.33 | 16.69 | 16.99 | 16.99 | +0.29 (+1.74%) | 2,237,300 |
29 Aug 2023 | CNY | 15.82 | 16.77 | 15.81 | 16.7 | 16.7 | +0.89 (+5.63%) | 2,381,677 |
28 Aug 2023 | CNY | 16.4 | 16.43 | 15.73 | 15.81 | 15.81 | +0.22 (+1.41%) | 1,569,100 |
25 Aug 2023 | CNY | 15.8 | 16.08 | 15.55 | 15.59 | 15.59 | -0.31 (-1.95%) | 1,182,900 |
24 Aug 2023 | CNY | 16.02 | 16.18 | 15.74 | 15.9 | 15.9 | -0.2 (-1.24%) | 1,108,900 |
23 Aug 2023 | CNY | 16.6 | 16.6 | 15.88 | 16.1 | 16.1 | -0.49 (-2.95%) | 1,751,700 |
22 Aug 2023 | CNY | 17.1 | 17.27 | 16.41 | 16.59 | 16.59 | -0.6 (-3.49%) | 1,968,800 |
21 Aug 2023 | CNY | 16.99 | 17.39 | 16.88 | 17.19 | 17.19 | +0.16 (+0.94%) | 1,503,900 |
18 Aug 2023 | CNY | 17.24 | 17.32 | 17.03 | 17.03 | 17.03 | -0.21 (-1.22%) | 1,049,600 |