Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 18.78 | 19.85 | 18.72 | 19.55 | 19.55 | +0.57 (+3.00%) | 9,759,480 |
13 Oct 2023 | CNY | 19.3 | 19.38 | 18.83 | 18.98 | 18.98 | -0.49 (-2.52%) | 5,857,950 |
12 Oct 2023 | CNY | 19.49 | 19.6 | 19.25 | 19.47 | 19.47 | +0.07 (+0.36%) | 5,114,340 |
11 Oct 2023 | CNY | 19.67 | 19.67 | 19.26 | 19.4 | 19.4 | -0.28 (-1.42%) | 6,160,510 |
10 Oct 2023 | CNY | 19.38 | 19.88 | 19.27 | 19.68 | 19.68 | +0.35 (+1.81%) | 9,478,690 |
9 Oct 2023 | CNY | 18.83 | 19.95 | 18.72 | 19.33 | 19.33 | +0.43 (+2.28%) | 7,952,120 |
28 Sep 2023 | CNY | 18.75 | 18.92 | 18.44 | 18.9 | 18.9 | +0.18 (+0.96%) | 5,283,580 |
27 Sep 2023 | CNY | 18.83 | 19.08 | 18.72 | 18.72 | 18.72 | -0.18 (-0.95%) | 4,540,220 |
26 Sep 2023 | CNY | 19.03 | 19.21 | 18.81 | 18.9 | 18.9 | -0.23 (-1.20%) | 4,033,320 |
25 Sep 2023 | CNY | 19.07 | 19.28 | 18.9 | 19.13 | 19.13 | -0.07 (-0.36%) | 4,471,880 |
22 Sep 2023 | CNY | 18.9 | 19.29 | 18.75 | 19.2 | 19.2 | +0.22 (+1.16%) | 7,249,500 |
21 Sep 2023 | CNY | 18.7 | 19.1 | 18.36 | 18.98 | 18.98 | -0.09 (-0.47%) | 4,292,500 |
20 Sep 2023 | CNY | 18.72 | 19.3 | 18.72 | 19.07 | 19.07 | +0.27 (+1.44%) | 5,705,920 |
19 Sep 2023 | CNY | 19.07 | 19.16 | 18.79 | 18.8 | 18.8 | -0.27 (-1.42%) | 4,930,700 |
18 Sep 2023 | CNY | 19.24 | 19.33 | 18.95 | 19.07 | 19.07 | -0.17 (-0.88%) | 4,080,200 |
15 Sep 2023 | CNY | 19.7 | 19.7 | 19.11 | 19.24 | 19.24 | -0.46 (-2.34%) | 5,719,200 |
14 Sep 2023 | CNY | 19.88 | 20.1 | 19.63 | 19.7 | 19.7 | -0.18 (-0.91%) | 4,851,990 |
13 Sep 2023 | CNY | 20.88 | 20.88 | 19.64 | 19.88 | 19.88 | -1.02 (-4.88%) | 11,945,290 |
12 Sep 2023 | CNY | 20.85 | 21.2 | 20.71 | 20.9 | 20.9 | -0.16 (-0.76%) | 7,795,390 |
11 Sep 2023 | CNY | 20.92 | 21.35 | 20.68 | 21.06 | 21.06 | -0.04 (-0.19%) | 11,356,350 |
8 Sep 2023 | CNY | 20.65 | 21.5 | 20.21 | 21.1 | 21.1 | +0.15 (+0.72%) | 13,361,970 |
7 Sep 2023 | CNY | 20.54 | 21.24 | 20.38 | 20.95 | 20.95 | +0.17 (+0.82%) | 17,578,620 |
6 Sep 2023 | CNY | 20.69 | 20.87 | 20.39 | 20.78 | 20.78 | -0.56 (-2.62%) | 22,768,710 |
5 Sep 2023 | CNY | 19.5 | 21.45 | 19.35 | 21.34 | 21.34 | +1.84 (+9.44%) | 32,040,880 |
4 Sep 2023 | CNY | 19.58 | 19.62 | 19.1 | 19.5 | 19.5 | -0.08 (-0.41%) | 6,962,090 |
1 Sep 2023 | CNY | 19.91 | 20.05 | 19.44 | 19.58 | 19.58 | -0.34 (-1.71%) | 4,186,020 |
31 Aug 2023 | CNY | 19.83 | 20.11 | 19.56 | 19.92 | 19.92 | -0.24 (-1.19%) | 7,052,980 |
30 Aug 2023 | CNY | 19 | 20.66 | 18.88 | 20.16 | 20.16 | +1.16 (+6.11%) | 13,924,340 |
29 Aug 2023 | CNY | 18.28 | 19.18 | 18.08 | 19 | 19 | +0.6 (+3.26%) | 8,307,100 |
28 Aug 2023 | CNY | 19.77 | 19.8 | 18.22 | 18.4 | 18.4 | -0.25 (-1.34%) | 8,015,480 |