Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2023 | CNY | 23.42 | 23.42 | 22.86 | 22.96 | 22.96 | -0.34 (-1.46%) | 2,892,482 |
18 Sep 2023 | CNY | 23.19 | 23.37 | 22.83 | 23.3 | 23.3 | +0.18 (+0.78%) | 2,692,928 |
15 Sep 2023 | CNY | 23.24 | 23.6 | 23.01 | 23.12 | 23.12 | -0.06 (-0.26%) | 4,308,358 |
14 Sep 2023 | CNY | 23.4 | 23.42 | 23.02 | 23.18 | 23.18 | -0.13 (-0.56%) | 3,737,800 |
13 Sep 2023 | CNY | 23.34 | 23.55 | 23.13 | 23.31 | 23.31 | -0.03 (-0.13%) | 3,264,513 |
12 Sep 2023 | CNY | 23.32 | 23.55 | 23.08 | 23.34 | 23.34 | -0.13 (-0.55%) | 3,399,070 |
11 Sep 2023 | CNY | 23.32 | 23.51 | 23.12 | 23.47 | 23.47 | +0.1 (+0.43%) | 4,072,083 |
8 Sep 2023 | CNY | 23.16 | 23.66 | 23.12 | 23.37 | 23.37 | +0.12 (+0.52%) | 2,173,680 |
7 Sep 2023 | CNY | 23.4 | 23.74 | 23.21 | 23.25 | 23.25 | -0.15 (-0.64%) | 2,715,533 |
6 Sep 2023 | CNY | 23.02 | 23.57 | 23.02 | 23.4 | 23.4 | +0.21 (+0.91%) | 3,989,318 |
5 Sep 2023 | CNY | 23.6 | 23.6 | 23.01 | 23.19 | 23.19 | -0.25 (-1.07%) | 4,312,968 |
4 Sep 2023 | CNY | 23.25 | 23.51 | 22.97 | 23.44 | 23.44 | +0.15 (+0.64%) | 5,439,948 |
1 Sep 2023 | CNY | 23.53 | 23.54 | 22.83 | 23.29 | 23.29 | -0.01 (-0.04%) | 3,810,000 |
31 Aug 2023 | CNY | 23.38 | 23.65 | 23.15 | 23.3 | 23.3 | -0.12 (-0.51%) | 3,058,986 |
30 Aug 2023 | CNY | 23 | 23.5 | 22.88 | 23.42 | 23.42 | +0.45 (+1.96%) | 5,054,720 |
29 Aug 2023 | CNY | 22.57 | 23.16 | 22.32 | 22.97 | 22.97 | +0.44 (+1.95%) | 5,094,426 |
28 Aug 2023 | CNY | 23.09 | 23.11 | 22.32 | 22.53 | 22.53 | +0.09 (+0.40%) | 5,532,754 |
25 Aug 2023 | CNY | 22.65 | 22.73 | 22.16 | 22.44 | 22.44 | -0.44 (-1.92%) | 7,485,870 |
24 Aug 2023 | CNY | 22.65 | 23.23 | 22.3 | 22.88 | 22.88 | +0.28 (+1.24%) | 7,161,059 |
23 Aug 2023 | CNY | 23 | 23.14 | 22.49 | 22.6 | 22.6 | -0.59 (-2.54%) | 7,411,489 |
22 Aug 2023 | CNY | 23.1 | 23.26 | 22.6 | 23.19 | 23.19 | +0.37 (+1.62%) | 5,377,461 |
21 Aug 2023 | CNY | 23.84 | 23.97 | 22.77 | 22.82 | 22.82 | -0.51 (-2.19%) | 6,539,822 |
18 Aug 2023 | CNY | 24.58 | 24.6 | 22.5 | 23.33 | 23.33 | -1.14 (-4.66%) | 9,853,388 |
17 Aug 2023 | CNY | 23.92 | 24.58 | 23.8 | 24.47 | 24.47 | +0.47 (+1.96%) | 4,015,065 |
16 Aug 2023 | CNY | 24.52 | 24.52 | 23.88 | 24 | 24 | -0.56 (-2.28%) | 4,019,862 |
15 Aug 2023 | CNY | 24.72 | 25.06 | 24.35 | 24.56 | 24.56 | -0.03 (-0.12%) | 4,688,408 |
14 Aug 2023 | CNY | 24.48 | 24.67 | 23.92 | 24.59 | 24.59 | -0.18 (-0.73%) | 5,612,522 |
11 Aug 2023 | CNY | 25.13 | 25.4 | 24.76 | 24.77 | 24.77 | -0.36 (-1.43%) | 3,107,469 |
10 Aug 2023 | CNY | 25 | 25.4 | 24.83 | 25.13 | 25.13 | +0.12 (+0.48%) | 2,734,160 |
9 Aug 2023 | CNY | 25.21 | 25.32 | 24.8 | 25.01 | 25.01 | -0.37 (-1.46%) | 3,235,900 |