Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 19.78 | 19.91 | 19.55 | 19.55 | 19.55 | -0.27 (-1.36%) | 406,030 |
25 Sep 2023 | CNY | 19.54 | 20.1 | 19.54 | 19.82 | 19.82 | +0.26 (+1.33%) | 857,280 |
22 Sep 2023 | CNY | 19.63 | 19.81 | 19.42 | 19.56 | 19.56 | -0.07 (-0.36%) | 661,520 |
21 Sep 2023 | CNY | 19.5 | 19.89 | 19.5 | 19.63 | 19.63 | -0.19 (-0.96%) | 445,700 |
20 Sep 2023 | CNY | 19.65 | 20 | 19.56 | 19.82 | 19.82 | +0.11 (+0.56%) | 793,250 |
19 Sep 2023 | CNY | 19.96 | 19.96 | 19.65 | 19.71 | 19.71 | -0.16 (-0.81%) | 389,030 |
18 Sep 2023 | CNY | 19.57 | 19.99 | 19.32 | 19.87 | 19.87 | +0.28 (+1.43%) | 599,200 |
15 Sep 2023 | CNY | 19.77 | 19.9 | 19.37 | 19.59 | 19.59 | +0.21 (+1.08%) | 578,950 |
14 Sep 2023 | CNY | 19.7 | 19.7 | 19.19 | 19.38 | 19.38 | -0.1 (-0.51%) | 641,250 |
13 Sep 2023 | CNY | 19.7 | 19.8 | 19.38 | 19.48 | 19.48 | -0.18 (-0.92%) | 508,520 |
12 Sep 2023 | CNY | 19.92 | 19.92 | 19.5 | 19.66 | 19.66 | -0.21 (-1.06%) | 621,820 |
11 Sep 2023 | CNY | 20.05 | 20.15 | 19.73 | 19.87 | 19.87 | -0.13 (-0.65%) | 733,630 |
8 Sep 2023 | CNY | 20.17 | 20.17 | 19.97 | 20 | 20 | -0.26 (-1.28%) | 471,780 |
7 Sep 2023 | CNY | 20.37 | 20.77 | 20.25 | 20.26 | 20.26 | -0.14 (-0.69%) | 808,540 |
6 Sep 2023 | CNY | 20.17 | 20.5 | 20.15 | 20.4 | 20.4 | +0.23 (+1.14%) | 735,000 |
5 Sep 2023 | CNY | 20.25 | 20.39 | 19.9 | 20.17 | 20.17 | -0.05 (-0.25%) | 738,160 |
4 Sep 2023 | CNY | 19.56 | 20.23 | 19.56 | 20.22 | 20.22 | +0.66 (+3.37%) | 1,264,240 |
1 Sep 2023 | CNY | 19.71 | 20 | 19.42 | 19.56 | 19.56 | -0.16 (-0.81%) | 494,170 |
31 Aug 2023 | CNY | 19.98 | 20.15 | 19.65 | 19.72 | 19.72 | -0.13 (-0.65%) | 484,400 |
30 Aug 2023 | CNY | 20 | 20.37 | 19.81 | 19.85 | 19.85 | -0.22 (-1.10%) | 755,000 |
29 Aug 2023 | CNY | 20.22 | 20.26 | 19.8 | 20.07 | 20.07 | +0.05 (+0.25%) | 937,730 |
28 Aug 2023 | CNY | 20.18 | 20.6 | 19.66 | 20.02 | 20.02 | +0.72 (+3.73%) | 1,647,330 |
25 Aug 2023 | CNY | 19.45 | 19.85 | 19.27 | 19.3 | 19.3 | -0.15 (-0.77%) | 585,700 |
24 Aug 2023 | CNY | 19.54 | 19.94 | 19.32 | 19.45 | 19.45 | -0.1 (-0.51%) | 752,180 |
23 Aug 2023 | CNY | 19.56 | 19.86 | 19.51 | 19.55 | 19.55 | -0.25 (-1.26%) | 317,700 |
22 Aug 2023 | CNY | 19.78 | 19.99 | 19.48 | 19.8 | 19.8 | +0.12 (+0.61%) | 533,540 |
21 Aug 2023 | CNY | 19.82 | 19.98 | 19.62 | 19.68 | 19.68 | -0.14 (-0.71%) | 579,410 |
18 Aug 2023 | CNY | 20.16 | 20.3 | 19.77 | 19.82 | 19.82 | -0.3 (-1.49%) | 627,800 |
17 Aug 2023 | CNY | 19.88 | 20.13 | 19.5 | 20.12 | 20.12 | +0.31 (+1.56%) | 753,100 |
16 Aug 2023 | CNY | 20.05 | 20.45 | 19.8 | 19.81 | 19.81 | -0.29 (-1.44%) | 1,033,850 |