Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2024 | CNY | 20.91 | 21.17 | 20.5 | 20.61 | 20.61 | -0.35 (-1.67%) | 918,800 |
5 Sep 2024 | CNY | 20.7 | 21.09 | 20.61 | 20.96 | 20.96 | +0.3 (+1.45%) | 863,007 |
4 Sep 2024 | CNY | 20.52 | 20.96 | 20.47 | 20.66 | 20.66 | +0.05 (+0.24%) | 930,850 |
3 Sep 2024 | CNY | 20.4 | 20.96 | 20.33 | 20.61 | 20.61 | +0.14 (+0.68%) | 1,198,000 |
2 Sep 2024 | CNY | 20.9 | 21.16 | 20.4 | 20.47 | 20.47 | -0.26 (-1.25%) | 2,132,379 |
30 Aug 2024 | CNY | 20.91 | 22 | 20.68 | 20.73 | 20.73 | +0.01 (+0.05%) | 3,716,435 |
29 Aug 2024 | CNY | 20.06 | 20.75 | 19.94 | 20.72 | 20.72 | +0.57 (+2.83%) | 786,280 |
28 Aug 2024 | CNY | 20.09 | 20.5 | 19.91 | 20.15 | 20.15 | +0.06 (+0.30%) | 1,036,487 |
27 Aug 2024 | CNY | 19.51 | 20.18 | 19.51 | 20.09 | 20.09 | +0.43 (+2.19%) | 992,533 |
26 Aug 2024 | CNY | 19.6 | 19.76 | 19.41 | 19.66 | 19.66 | +0.1 (+0.51%) | 449,328 |
23 Aug 2024 | CNY | 19.6 | 19.7 | 19.4 | 19.56 | 19.56 | 0.0 (0.0%) | 566,100 |
22 Aug 2024 | CNY | 19.89 | 20.02 | 19.46 | 19.56 | 19.56 | -0.35 (-1.76%) | 695,957 |
21 Aug 2024 | CNY | 20 | 20.1 | 19.82 | 19.91 | 19.91 | -0.13 (-0.65%) | 526,983 |
20 Aug 2024 | CNY | 20.51 | 20.6 | 19.95 | 20.04 | 20.04 | -0.51 (-2.48%) | 905,129 |
19 Aug 2024 | CNY | 20.75 | 20.9 | 20.51 | 20.55 | 20.55 | -0.14 (-0.68%) | 531,961 |
16 Aug 2024 | CNY | 20.69 | 20.87 | 20.41 | 20.69 | 20.69 | 0.0 (0.0%) | 728,508 |
15 Aug 2024 | CNY | 20.5 | 21.14 | 20.46 | 20.69 | 20.69 | +0.1 (+0.49%) | 720,748 |
14 Aug 2024 | CNY | 21.29 | 21.38 | 20.51 | 20.59 | 20.59 | -0.7 (-3.29%) | 1,159,726 |
13 Aug 2024 | CNY | 21.2 | 21.46 | 20.91 | 21.29 | 21.29 | +0.05 (+0.24%) | 1,064,869 |
12 Aug 2024 | CNY | 20.85 | 21.58 | 20.75 | 21.24 | 21.24 | +0.59 (+2.86%) | 1,508,200 |
9 Aug 2024 | CNY | 21.02 | 21.25 | 20.63 | 20.65 | 20.65 | -0.26 (-1.24%) | 630,328 |
8 Aug 2024 | CNY | 20.68 | 21.09 | 20.54 | 20.91 | 20.91 | +0.23 (+1.11%) | 581,420 |
7 Aug 2024 | CNY | 20.7 | 20.79 | 20.37 | 20.68 | 20.68 | -0.12 (-0.58%) | 705,718 |
6 Aug 2024 | CNY | 20.69 | 20.98 | 20.44 | 20.8 | 20.8 | +0.23 (+1.12%) | 1,025,111 |
5 Aug 2024 | CNY | 20.84 | 21.33 | 20.55 | 20.57 | 20.57 | -0.37 (-1.77%) | 827,500 |
2 Aug 2024 | CNY | 20.85 | 21.41 | 20.84 | 20.94 | 20.94 | +0.02 (+0.10%) | 591,896 |
1 Aug 2024 | CNY | 21.21 | 21.41 | 20.91 | 20.92 | 20.92 | -0.28 (-1.32%) | 569,652 |
31 Jul 2024 | CNY | 20.14 | 21.23 | 20.08 | 21.2 | 21.2 | +1.01 (+5.00%) | 1,023,131 |
30 Jul 2024 | CNY | 20.41 | 20.48 | 20.05 | 20.19 | 20.19 | -0.11 (-0.54%) | 609,160 |
29 Jul 2024 | CNY | 21.28 | 21.28 | 20.18 | 20.3 | 20.3 | -0.9 (-4.25%) | 1,194,936 |