Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2024 | CNY | 15.96 | 16.39 | 15.88 | 16.34 | 16.34 | +0.2 (+1.24%) | 4,427,500 |
20 Sep 2024 | CNY | 16.2 | 16.36 | 15.98 | 16.14 | 16.14 | -0.11 (-0.68%) | 3,784,088 |
19 Sep 2024 | CNY | 15.76 | 16.33 | 15.73 | 16.25 | 16.25 | +0.46 (+2.91%) | 4,856,719 |
18 Sep 2024 | CNY | 15.68 | 16.05 | 15.58 | 15.79 | 15.79 | +0.08 (+0.51%) | 3,286,578 |
13 Sep 2024 | CNY | 15.82 | 16.16 | 15.71 | 15.71 | 15.71 | -0.24 (-1.50%) | 3,300,319 |
12 Sep 2024 | CNY | 15.99 | 16.35 | 15.88 | 15.95 | 15.95 | +0.06 (+0.38%) | 3,879,183 |
11 Sep 2024 | CNY | 16.02 | 16.02 | 15.75 | 15.89 | 15.89 | -0.24 (-1.49%) | 2,589,700 |
10 Sep 2024 | CNY | 16.4 | 16.6 | 15.91 | 16.13 | 16.13 | -0.21 (-1.29%) | 4,982,419 |
9 Sep 2024 | CNY | 15.69 | 16.6 | 15.5 | 16.34 | 16.34 | +0.57 (+3.61%) | 6,783,462 |
6 Sep 2024 | CNY | 15.98 | 16.3 | 15.76 | 15.77 | 15.77 | -0.07 (-0.44%) | 4,981,069 |
5 Sep 2024 | CNY | 15.75 | 15.92 | 15.65 | 15.84 | 15.84 | -0.01 (-0.06%) | 3,016,200 |
4 Sep 2024 | CNY | 15.63 | 16 | 15.54 | 15.85 | 15.85 | +0.06 (+0.38%) | 3,630,000 |
3 Sep 2024 | CNY | 15.42 | 15.85 | 15.42 | 15.79 | 15.79 | +0.29 (+1.87%) | 3,227,200 |
2 Sep 2024 | CNY | 16.04 | 16.21 | 15.46 | 15.5 | 15.5 | -0.64 (-3.97%) | 4,415,231 |
30 Aug 2024 | CNY | 15.91 | 16.42 | 15.71 | 16.14 | 16.14 | +0.23 (+1.45%) | 5,646,700 |
29 Aug 2024 | CNY | 15.55 | 15.95 | 15.41 | 15.91 | 15.91 | +0.32 (+2.05%) | 4,018,619 |
28 Aug 2024 | CNY | 15.7 | 15.88 | 15.51 | 15.59 | 15.59 | -0.22 (-1.39%) | 3,192,000 |
27 Aug 2024 | CNY | 16.23 | 16.23 | 15.76 | 15.81 | 15.81 | -0.43 (-2.65%) | 3,297,500 |
26 Aug 2024 | CNY | 16.35 | 16.38 | 16.01 | 16.24 | 16.24 | 0.0 (0.0%) | 3,023,900 |
23 Aug 2024 | CNY | 16.6 | 16.64 | 16.1 | 16.24 | 16.24 | -0.36 (-2.17%) | 3,498,200 |
22 Aug 2024 | CNY | 16.82 | 17.12 | 16.49 | 16.6 | 16.6 | -0.39 (-2.30%) | 4,639,200 |
21 Aug 2024 | CNY | 17.24 | 17.38 | 16.95 | 16.99 | 16.99 | -0.43 (-2.47%) | 5,432,503 |
20 Aug 2024 | CNY | 17.96 | 18.13 | 17.28 | 17.42 | 17.42 | -0.81 (-4.44%) | 8,367,200 |
19 Aug 2024 | CNY | 17.93 | 18.59 | 17.92 | 18.23 | 18.23 | +0.08 (+0.44%) | 5,935,101 |
16 Aug 2024 | CNY | 18.38 | 18.6 | 18.1 | 18.15 | 18.15 | -0.5 (-2.68%) | 6,658,569 |
15 Aug 2024 | CNY | 18.18 | 18.67 | 17.88 | 18.65 | 18.65 | +0.16 (+0.87%) | 9,224,363 |
14 Aug 2024 | CNY | 18.38 | 18.96 | 18.27 | 18.49 | 18.49 | +0.07 (+0.38%) | 11,225,160 |
13 Aug 2024 | CNY | 18.2 | 18.43 | 17.8 | 18.42 | 18.42 | +0.45 (+2.50%) | 8,219,000 |
12 Aug 2024 | CNY | 18.35 | 18.52 | 17.81 | 17.97 | 17.97 | -0.53 (-2.86%) | 8,679,403 |
9 Aug 2024 | CNY | 18.23 | 18.98 | 18.1 | 18.5 | 18.5 | -0.88 (-4.54%) | 15,641,112 |