Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 21.45 | 21.45 | 20.73 | 21.07 | 21.07 | -0.24 (-1.13%) | 2,466,425 |
28 Sep 2023 | CNY | 21.75 | 21.88 | 21.27 | 21.31 | 21.31 | -0.54 (-2.47%) | 1,955,296 |
27 Sep 2023 | CNY | 21.2 | 21.91 | 21.11 | 21.85 | 21.85 | +0.6 (+2.82%) | 1,994,438 |
26 Sep 2023 | CNY | 21.2 | 21.4 | 21.16 | 21.25 | 21.25 | -0.07 (-0.33%) | 1,137,600 |
25 Sep 2023 | CNY | 21.34 | 21.45 | 21.08 | 21.32 | 21.32 | +0.05 (+0.24%) | 1,444,845 |
22 Sep 2023 | CNY | 21.01 | 21.31 | 20.85 | 21.27 | 21.27 | +0.17 (+0.81%) | 1,619,419 |
21 Sep 2023 | CNY | 21.32 | 21.59 | 21.07 | 21.1 | 21.1 | -0.49 (-2.27%) | 1,993,947 |
20 Sep 2023 | CNY | 21.58 | 21.89 | 21.53 | 21.59 | 21.59 | -0.14 (-0.64%) | 991,000 |
19 Sep 2023 | CNY | 22.12 | 22.12 | 21.51 | 21.73 | 21.73 | -0.34 (-1.54%) | 1,627,100 |
18 Sep 2023 | CNY | 21.65 | 22.15 | 21.33 | 22.07 | 22.07 | +0.58 (+2.70%) | 2,397,330 |
15 Sep 2023 | CNY | 21.07 | 21.79 | 21 | 21.49 | 21.49 | +0.47 (+2.24%) | 2,308,775 |
14 Sep 2023 | CNY | 21.26 | 21.5 | 20.89 | 21.02 | 21.02 | -0.23 (-1.08%) | 1,806,100 |
13 Sep 2023 | CNY | 21.83 | 21.96 | 21.01 | 21.25 | 21.25 | -0.59 (-2.70%) | 2,423,700 |
12 Sep 2023 | CNY | 21.47 | 22.1 | 21.38 | 21.84 | 21.84 | +0.32 (+1.49%) | 1,858,500 |
11 Sep 2023 | CNY | 21.09 | 21.65 | 20.95 | 21.52 | 21.52 | +0.49 (+2.33%) | 2,045,900 |
8 Sep 2023 | CNY | 21.5 | 21.55 | 21.02 | 21.03 | 21.03 | -0.25 (-1.17%) | 1,971,000 |
7 Sep 2023 | CNY | 21.66 | 21.93 | 21.23 | 21.28 | 21.28 | -0.56 (-2.56%) | 2,171,702 |
6 Sep 2023 | CNY | 22 | 22 | 21.61 | 21.84 | 21.84 | +0.11 (+0.51%) | 1,355,300 |
5 Sep 2023 | CNY | 22.08 | 22.08 | 21.64 | 21.73 | 21.73 | -0.26 (-1.18%) | 1,800,816 |
4 Sep 2023 | CNY | 22.16 | 22.27 | 21.9 | 21.99 | 21.99 | -0.1 (-0.45%) | 2,368,874 |
1 Sep 2023 | CNY | 21.97 | 22.2 | 21.9 | 22.09 | 22.09 | +0.09 (+0.41%) | 1,719,000 |
31 Aug 2023 | CNY | 21.51 | 22.1 | 21.45 | 22 | 22 | +0.32 (+1.48%) | 2,021,504 |
30 Aug 2023 | CNY | 21.57 | 22 | 21.56 | 21.68 | 21.68 | +0.02 (+0.09%) | 1,732,894 |
29 Aug 2023 | CNY | 21.3 | 21.69 | 21.03 | 21.66 | 21.66 | +0.41 (+1.93%) | 2,268,324 |
28 Aug 2023 | CNY | 21.89 | 22.18 | 21.1 | 21.25 | 21.25 | +0.2 (+0.95%) | 2,628,324 |
25 Aug 2023 | CNY | 21.09 | 21.38 | 20.96 | 21.05 | 21.05 | -0.11 (-0.52%) | 1,458,800 |
24 Aug 2023 | CNY | 20.72 | 21.25 | 20.65 | 21.16 | 21.16 | +0.49 (+2.37%) | 2,131,662 |
23 Aug 2023 | CNY | 21.06 | 21.17 | 20.62 | 20.67 | 20.67 | -0.41 (-1.94%) | 1,445,862 |
22 Aug 2023 | CNY | 21.16 | 21.34 | 20.77 | 21.08 | 21.08 | -0.07 (-0.33%) | 1,995,605 |
21 Aug 2023 | CNY | 21.23 | 21.54 | 21.15 | 21.15 | 21.15 | -0.02 (-0.09%) | 1,856,310 |