Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 20.56 | 21 | 20.38 | 20.63 | 20.63 | +0.02 (+0.10%) | 32,260,200 |
22 Sep 2023 | CNY | 21.22 | 21.25 | 20.48 | 20.61 | 20.61 | -0.59 (-2.78%) | 71,936,160 |
21 Sep 2023 | CNY | 21.18 | 21.49 | 21.1 | 21.2 | 21.2 | -0.24 (-1.12%) | 39,519,310 |
20 Sep 2023 | CNY | 21.5 | 21.78 | 21.16 | 21.44 | 21.44 | -0.41 (-1.88%) | 52,581,200 |
19 Sep 2023 | CNY | 21.2 | 22 | 21.2 | 21.85 | 21.85 | +0.81 (+3.85%) | 78,416,640 |
18 Sep 2023 | CNY | 20.79 | 21.05 | 20.55 | 21.04 | 21.04 | +0.45 (+2.19%) | 53,495,000 |
15 Sep 2023 | CNY | 20.55 | 20.95 | 20.38 | 20.59 | 20.59 | +0.04 (+0.19%) | 51,052,490 |
14 Sep 2023 | CNY | 19.6 | 20.63 | 19.42 | 20.55 | 20.55 | +1.04 (+5.33%) | 90,391,870 |
13 Sep 2023 | CNY | 19.16 | 19.79 | 19.1 | 19.51 | 19.51 | +0.36 (+1.88%) | 36,597,290 |
12 Sep 2023 | CNY | 19.47 | 19.64 | 19.12 | 19.15 | 19.15 | -0.23 (-1.19%) | 30,832,270 |
11 Sep 2023 | CNY | 19.34 | 20.16 | 19.32 | 19.38 | 19.38 | +0.14 (+0.73%) | 49,830,840 |
8 Sep 2023 | CNY | 19.6 | 19.66 | 19.23 | 19.24 | 19.24 | -0.47 (-2.38%) | 35,671,670 |
7 Sep 2023 | CNY | 19.69 | 20.15 | 19.55 | 19.71 | 19.71 | +0.03 (+0.15%) | 52,562,030 |
6 Sep 2023 | CNY | 19.07 | 19.79 | 19.07 | 19.68 | 19.68 | +0.51 (+2.66%) | 57,568,750 |
5 Sep 2023 | CNY | 19.13 | 19.34 | 18.8 | 19.17 | 19.17 | +0.1 (+0.52%) | 45,819,900 |
4 Sep 2023 | CNY | 18.73 | 19.41 | 18.6 | 19.07 | 19.07 | +0.58 (+3.14%) | 88,782,610 |
1 Sep 2023 | CNY | 17.4 | 18.62 | 17.39 | 18.49 | 18.49 | +1.26 (+7.31%) | 97,579,360 |
31 Aug 2023 | CNY | 17.07 | 17.31 | 17 | 17.23 | 17.23 | +0.1 (+0.58%) | 35,025,860 |
30 Aug 2023 | CNY | 17.14 | 17.2 | 16.84 | 17.13 | 17.13 | +0.05 (+0.29%) | 34,974,460 |
29 Aug 2023 | CNY | 17.39 | 17.39 | 17.04 | 17.08 | 17.08 | -0.32 (-1.84%) | 46,707,870 |
28 Aug 2023 | CNY | 17.36 | 17.99 | 17.18 | 17.4 | 17.4 | +0.82 (+4.95%) | 71,195,570 |
25 Aug 2023 | CNY | 16.55 | 16.84 | 16.51 | 16.58 | 16.58 | -0.14 (-0.84%) | 14,100,800 |
24 Aug 2023 | CNY | 17.07 | 17.22 | 16.72 | 16.72 | 16.72 | -0.36 (-2.11%) | 20,266,850 |
23 Aug 2023 | CNY | 16.86 | 17.42 | 16.8 | 17.08 | 17.08 | +0.22 (+1.30%) | 26,604,500 |
22 Aug 2023 | CNY | 16.52 | 16.89 | 16.49 | 16.86 | 16.86 | +0.33 (+2.00%) | 15,917,650 |
21 Aug 2023 | CNY | 16.83 | 16.84 | 16.5 | 16.53 | 16.53 | -0.31 (-1.84%) | 14,187,740 |
18 Aug 2023 | CNY | 17.18 | 17.23 | 16.84 | 16.84 | 16.84 | -0.26 (-1.52%) | 14,466,150 |
17 Aug 2023 | CNY | 16.96 | 17.14 | 16.64 | 17.1 | 17.1 | +0.06 (+0.35%) | 16,195,720 |
16 Aug 2023 | CNY | 17.22 | 17.35 | 17 | 17.04 | 17.04 | -0.25 (-1.45%) | 21,087,380 |
15 Aug 2023 | CNY | 17.4 | 17.5 | 17.17 | 17.29 | 17.29 | -0.04 (-0.23%) | 14,279,320 |