Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 21.68 | 21.75 | 21.18 | 21.26 | 21.26 | -0.54 (-2.48%) | 3,715,200 |
22 Sep 2023 | CNY | 20.94 | 21.86 | 20.92 | 21.8 | 21.8 | +0.78 (+3.71%) | 5,297,710 |
21 Sep 2023 | CNY | 20.81 | 21.23 | 20.81 | 21.02 | 21.02 | -0.04 (-0.19%) | 2,647,680 |
20 Sep 2023 | CNY | 20.96 | 21.33 | 20.9 | 21.06 | 21.06 | -0.05 (-0.24%) | 2,116,580 |
19 Sep 2023 | CNY | 21.24 | 21.37 | 20.96 | 21.11 | 21.11 | -0.31 (-1.45%) | 2,923,100 |
18 Sep 2023 | CNY | 21.23 | 21.67 | 21.18 | 21.42 | 21.42 | -0.08 (-0.37%) | 3,249,320 |
15 Sep 2023 | CNY | 21.58 | 21.75 | 21.3 | 21.5 | 21.5 | -0.03 (-0.14%) | 3,174,360 |
14 Sep 2023 | CNY | 21.72 | 21.97 | 21.37 | 21.53 | 21.53 | -0.17 (-0.78%) | 3,123,670 |
13 Sep 2023 | CNY | 22.17 | 22.17 | 21.44 | 21.7 | 21.7 | -0.55 (-2.47%) | 4,917,410 |
12 Sep 2023 | CNY | 22.21 | 22.71 | 21.96 | 22.25 | 22.25 | +0.2 (+0.91%) | 5,398,060 |
11 Sep 2023 | CNY | 22.12 | 22.28 | 21.75 | 22.05 | 22.05 | -0.01 (-0.05%) | 5,580,000 |
8 Sep 2023 | CNY | 21.7 | 22.28 | 21.7 | 22.06 | 22.06 | +0.19 (+0.87%) | 3,271,830 |
7 Sep 2023 | CNY | 22.34 | 22.34 | 21.82 | 21.87 | 21.87 | -0.47 (-2.10%) | 4,290,260 |
6 Sep 2023 | CNY | 21.82 | 22.41 | 21.75 | 22.34 | 22.34 | +0.33 (+1.50%) | 3,961,520 |
5 Sep 2023 | CNY | 21.96 | 22.23 | 21.85 | 22.01 | 22.01 | +0.08 (+0.36%) | 4,061,420 |
4 Sep 2023 | CNY | 21.61 | 21.94 | 21.45 | 21.93 | 21.93 | +0.36 (+1.67%) | 4,345,910 |
1 Sep 2023 | CNY | 21.38 | 21.73 | 21.32 | 21.57 | 21.57 | +0.12 (+0.56%) | 4,593,860 |
31 Aug 2023 | CNY | 21.31 | 21.57 | 21.11 | 21.45 | 21.45 | +0.1 (+0.47%) | 4,016,020 |
30 Aug 2023 | CNY | 21.21 | 21.55 | 21.05 | 21.35 | 21.35 | +0.43 (+2.06%) | 5,981,790 |
29 Aug 2023 | CNY | 20.03 | 21.03 | 19.81 | 20.92 | 20.92 | +0.88 (+4.39%) | 8,346,740 |
28 Aug 2023 | CNY | 21 | 21.19 | 19.94 | 20.04 | 20.04 | +0.04 (+0.20%) | 9,139,410 |
25 Aug 2023 | CNY | 21 | 21.03 | 19.75 | 20 | 20 | -1.84 (-8.42%) | 16,025,570 |
24 Aug 2023 | CNY | 21.75 | 22.15 | 21.63 | 21.84 | 21.84 | +0.38 (+1.77%) | 4,549,450 |
23 Aug 2023 | CNY | 22.01 | 22.04 | 21.46 | 21.46 | 21.46 | -0.71 (-3.20%) | 4,369,610 |
22 Aug 2023 | CNY | 22.05 | 22.23 | 21.61 | 22.17 | 22.17 | +0.36 (+1.65%) | 4,191,320 |
21 Aug 2023 | CNY | 21.75 | 22.1 | 21.75 | 21.81 | 21.81 | -0.09 (-0.41%) | 3,667,210 |
18 Aug 2023 | CNY | 22.42 | 22.59 | 21.9 | 21.9 | 21.9 | -0.52 (-2.32%) | 3,750,100 |
17 Aug 2023 | CNY | 22.1 | 22.52 | 21.91 | 22.42 | 22.42 | +0.21 (+0.95%) | 2,861,820 |
16 Aug 2023 | CNY | 22.52 | 22.59 | 22.13 | 22.21 | 22.21 | -0.31 (-1.38%) | 3,931,690 |
15 Aug 2023 | CNY | 22.88 | 23.15 | 22.28 | 22.52 | 22.52 | -0.21 (-0.92%) | 4,107,230 |