Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2024 | CNY | 20.75 | 20.75 | 19.71 | 19.81 | 19.81 | -0.75 (-3.65%) | 804,859 |
5 Sep 2024 | CNY | 21.1 | 21.1 | 20.51 | 20.56 | 20.56 | -0.29 (-1.39%) | 645,900 |
4 Sep 2024 | CNY | 20.76 | 21.09 | 20.62 | 20.85 | 20.85 | -0.07 (-0.33%) | 394,759 |
3 Sep 2024 | CNY | 20.87 | 21.2 | 20.8 | 20.92 | 20.92 | -0.03 (-0.14%) | 453,000 |
2 Sep 2024 | CNY | 21.2 | 21.2 | 20.95 | 20.95 | 20.95 | -0.14 (-0.66%) | 626,900 |
30 Aug 2024 | CNY | 21.2 | 21.3 | 20.8 | 21.09 | 21.09 | +0.21 (+1.01%) | 662,900 |
29 Aug 2024 | CNY | 20.27 | 20.92 | 20.13 | 20.88 | 20.88 | +0.5 (+2.45%) | 690,900 |
28 Aug 2024 | CNY | 20.07 | 20.48 | 19.89 | 20.38 | 20.38 | +0.1 (+0.49%) | 393,600 |
27 Aug 2024 | CNY | 20.05 | 20.6 | 20.01 | 20.28 | 20.28 | +0.04 (+0.20%) | 576,220 |
26 Aug 2024 | CNY | 20.26 | 20.27 | 19.81 | 20.24 | 20.24 | -0.01 (-0.05%) | 594,200 |
23 Aug 2024 | CNY | 20.15 | 20.48 | 19.7 | 20.25 | 20.25 | +0.1 (+0.50%) | 1,276,240 |
22 Aug 2024 | CNY | 20.3 | 20.55 | 20.04 | 20.15 | 20.15 | -0.23 (-1.13%) | 853,500 |
21 Aug 2024 | CNY | 20.51 | 20.96 | 20.2 | 20.38 | 20.38 | -0.4 (-1.92%) | 2,046,200 |
20 Aug 2024 | CNY | 21.5 | 21.9 | 20.46 | 20.78 | 20.78 | +0.68 (+3.38%) | 2,606,056 |
19 Aug 2024 | CNY | 20.27 | 20.36 | 19.84 | 20.1 | 20.1 | -0.17 (-0.84%) | 730,100 |
16 Aug 2024 | CNY | 20.48 | 20.48 | 20.03 | 20.27 | 20.27 | +0.05 (+0.25%) | 467,700 |
15 Aug 2024 | CNY | 20.78 | 20.78 | 20.2 | 20.22 | 20.22 | -0.14 (-0.69%) | 503,200 |
14 Aug 2024 | CNY | 21 | 21 | 20.34 | 20.36 | 20.36 | -0.32 (-1.55%) | 289,500 |
13 Aug 2024 | CNY | 20.68 | 20.87 | 20.46 | 20.68 | 20.68 | +0.02 (+0.10%) | 495,600 |
12 Aug 2024 | CNY | 20.38 | 21.3 | 20.22 | 20.66 | 20.66 | +0.27 (+1.32%) | 973,300 |
9 Aug 2024 | CNY | 20.77 | 20.98 | 20.34 | 20.39 | 20.39 | -0.34 (-1.64%) | 442,000 |
8 Aug 2024 | CNY | 21.39 | 21.39 | 20.56 | 20.73 | 20.73 | -0.27 (-1.29%) | 483,200 |
7 Aug 2024 | CNY | 20.47 | 21.18 | 20.2 | 21 | 21 | +0.49 (+2.39%) | 995,080 |
6 Aug 2024 | CNY | 20.35 | 20.61 | 20.21 | 20.51 | 20.51 | +0.17 (+0.84%) | 412,900 |
5 Aug 2024 | CNY | 20.67 | 20.85 | 20.27 | 20.34 | 20.34 | -0.39 (-1.88%) | 454,200 |
2 Aug 2024 | CNY | 20.51 | 21.19 | 20.45 | 20.73 | 20.73 | +0.06 (+0.29%) | 521,700 |
1 Aug 2024 | CNY | 20.8 | 21.19 | 20.44 | 20.67 | 20.67 | -0.13 (-0.63%) | 301,700 |
31 Jul 2024 | CNY | 19.81 | 20.88 | 19.81 | 20.8 | 20.8 | +0.78 (+3.90%) | 695,900 |
30 Jul 2024 | CNY | 20.02 | 20.2 | 19.93 | 20.02 | 20.02 | -0.08 (-0.40%) | 182,300 |
29 Jul 2024 | CNY | 19.8 | 20.19 | 19.58 | 20.1 | 20.1 | +0.27 (+1.36%) | 494,500 |