Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 17.68 | 17.8 | 17.51 | 17.66 | 17.66 | +0.01 (+0.06%) | 3,251,490 |
13 Oct 2023 | CNY | 17.54 | 17.72 | 17.51 | 17.65 | 17.65 | +0.09 (+0.51%) | 5,563,640 |
12 Oct 2023 | CNY | 17.55 | 17.76 | 17.35 | 17.56 | 17.56 | +0.67 (+3.97%) | 9,075,760 |
11 Oct 2023 | CNY | 16.98 | 17.1 | 16.87 | 16.89 | 16.89 | -0.08 (-0.47%) | 1,980,010 |
10 Oct 2023 | CNY | 17.23 | 17.24 | 16.95 | 16.97 | 16.97 | -0.19 (-1.11%) | 2,181,680 |
9 Oct 2023 | CNY | 17.31 | 17.35 | 17 | 17.16 | 17.16 | -0.12 (-0.69%) | 2,882,400 |
28 Sep 2023 | CNY | 17.5 | 17.52 | 17.23 | 17.28 | 17.28 | -0.21 (-1.20%) | 4,434,180 |
27 Sep 2023 | CNY | 17.44 | 17.62 | 17.44 | 17.49 | 17.49 | -0.01 (-0.06%) | 2,068,840 |
26 Sep 2023 | CNY | 17.55 | 17.58 | 17.46 | 17.5 | 17.5 | -0.04 (-0.23%) | 1,650,300 |
25 Sep 2023 | CNY | 17.53 | 17.59 | 17.41 | 17.54 | 17.54 | -0.04 (-0.23%) | 1,982,320 |
22 Sep 2023 | CNY | 17.41 | 17.58 | 17.4 | 17.58 | 17.58 | +0.13 (+0.74%) | 2,255,410 |
21 Sep 2023 | CNY | 17.62 | 17.76 | 17.42 | 17.45 | 17.45 | -0.22 (-1.25%) | 2,438,640 |
20 Sep 2023 | CNY | 17.66 | 17.75 | 17.52 | 17.67 | 17.67 | +0.05 (+0.28%) | 2,398,650 |
19 Sep 2023 | CNY | 17.44 | 17.64 | 17.41 | 17.62 | 17.62 | +0.13 (+0.74%) | 2,551,000 |
18 Sep 2023 | CNY | 17.59 | 17.59 | 17.37 | 17.49 | 17.49 | -0.06 (-0.34%) | 2,605,500 |
15 Sep 2023 | CNY | 17.66 | 17.7 | 17.52 | 17.55 | 17.55 | -0.09 (-0.51%) | 1,992,400 |
14 Sep 2023 | CNY | 17.58 | 17.68 | 17.52 | 17.64 | 17.64 | +0.04 (+0.23%) | 1,758,810 |
13 Sep 2023 | CNY | 17.74 | 17.76 | 17.55 | 17.6 | 17.6 | -0.1 (-0.56%) | 1,982,560 |
12 Sep 2023 | CNY | 17.67 | 17.73 | 17.55 | 17.7 | 17.7 | +0.07 (+0.40%) | 2,720,860 |
11 Sep 2023 | CNY | 17.39 | 17.64 | 17.32 | 17.63 | 17.63 | +0.26 (+1.50%) | 3,324,430 |
8 Sep 2023 | CNY | 17.59 | 17.59 | 17.28 | 17.37 | 17.37 | -0.27 (-1.53%) | 3,732,540 |
7 Sep 2023 | CNY | 17.85 | 17.87 | 17.62 | 17.64 | 17.64 | -0.26 (-1.45%) | 3,585,630 |
6 Sep 2023 | CNY | 17.76 | 17.9 | 17.68 | 17.9 | 17.9 | +0.09 (+0.51%) | 3,250,650 |
5 Sep 2023 | CNY | 17.79 | 17.85 | 17.64 | 17.81 | 17.81 | -0.01 (-0.06%) | 3,401,640 |
4 Sep 2023 | CNY | 17.76 | 17.84 | 17.59 | 17.82 | 17.82 | +0.1 (+0.56%) | 4,605,150 |
1 Sep 2023 | CNY | 18.01 | 18.01 | 17.67 | 17.72 | 17.72 | -0.24 (-1.34%) | 4,950,720 |
31 Aug 2023 | CNY | 18.09 | 18.19 | 17.83 | 17.96 | 17.96 | -0.23 (-1.26%) | 6,375,030 |
30 Aug 2023 | CNY | 18.65 | 18.73 | 18.1 | 18.19 | 18.19 | -0.56 (-2.99%) | 9,868,820 |
29 Aug 2023 | CNY | 18.94 | 18.97 | 18.46 | 18.75 | 18.75 | -0.22 (-1.16%) | 7,846,800 |
28 Aug 2023 | CNY | 19.45 | 19.68 | 18.86 | 18.97 | 18.97 | 0.0 (0.0%) | 10,034,630 |