Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | CNY | 17.74 | 17.82 | 17.3 | 17.53 | 17.53 | -0.3 (-1.68%) | 5,818,351 |
7 Sep 2023 | CNY | 18.2 | 18.2 | 17.83 | 17.83 | 17.83 | -0.44 (-2.41%) | 6,789,800 |
6 Sep 2023 | CNY | 18.74 | 18.76 | 18.1 | 18.27 | 18.27 | -0.5 (-2.66%) | 12,684,840 |
5 Sep 2023 | CNY | 18.3 | 18.82 | 17.97 | 18.77 | 18.77 | +0.76 (+4.22%) | 21,980,989 |
4 Sep 2023 | CNY | 16.7 | 18.01 | 16.68 | 18.01 | 18.01 | +1.64 (+10.02%) | 13,692,998 |
1 Sep 2023 | CNY | 15.98 | 16.51 | 15.98 | 16.37 | 16.37 | +0.38 (+2.38%) | 5,411,028 |
31 Aug 2023 | CNY | 16.73 | 16.73 | 15.86 | 15.99 | 15.99 | -0.73 (-4.37%) | 8,972,480 |
30 Aug 2023 | CNY | 16.86 | 17.08 | 16.61 | 16.72 | 16.72 | -0.18 (-1.07%) | 3,161,783 |
29 Aug 2023 | CNY | 16.68 | 17.03 | 16.61 | 16.9 | 16.9 | +0.19 (+1.14%) | 3,520,854 |
28 Aug 2023 | CNY | 16.97 | 17.34 | 16.7 | 16.71 | 16.71 | +0.29 (+1.77%) | 6,745,171 |
25 Aug 2023 | CNY | 16.7 | 16.7 | 16.4 | 16.42 | 16.42 | -0.31 (-1.85%) | 4,006,012 |
24 Aug 2023 | CNY | 17.01 | 17.06 | 16.61 | 16.73 | 16.73 | -0.16 (-0.95%) | 3,272,987 |
23 Aug 2023 | CNY | 17.49 | 17.49 | 16.89 | 16.89 | 16.89 | -0.56 (-3.21%) | 4,191,301 |
22 Aug 2023 | CNY | 17.38 | 17.57 | 17.09 | 17.45 | 17.45 | +0.15 (+0.87%) | 4,539,183 |
21 Aug 2023 | CNY | 17.4 | 17.65 | 17.25 | 17.3 | 17.3 | -0.07 (-0.40%) | 2,844,531 |
18 Aug 2023 | CNY | 17.87 | 18.03 | 17.37 | 17.37 | 17.37 | -0.56 (-3.12%) | 4,404,194 |
17 Aug 2023 | CNY | 17.85 | 18.02 | 17.55 | 17.93 | 17.93 | -0.07 (-0.39%) | 2,986,821 |
16 Aug 2023 | CNY | 17.98 | 18.08 | 17.72 | 18 | 18 | 0.0 (0.0%) | 3,116,308 |
15 Aug 2023 | CNY | 18.28 | 18.38 | 17.7 | 18 | 18 | -0.23 (-1.26%) | 4,571,561 |
14 Aug 2023 | CNY | 18 | 18.3 | 17.69 | 18.23 | 18.23 | +0.05 (+0.28%) | 5,414,360 |
11 Aug 2023 | CNY | 18.79 | 18.79 | 18.18 | 18.18 | 18.18 | -0.53 (-2.83%) | 6,968,784 |
10 Aug 2023 | CNY | 18.87 | 19.07 | 18.67 | 18.71 | 18.71 | -0.14 (-0.74%) | 5,358,900 |
9 Aug 2023 | CNY | 18.83 | 18.94 | 18.59 | 18.85 | 18.85 | -0.03 (-0.16%) | 5,612,943 |
8 Aug 2023 | CNY | 18.2 | 19.13 | 18.19 | 18.88 | 18.88 | +0.54 (+2.94%) | 8,091,798 |
7 Aug 2023 | CNY | 18.61 | 18.62 | 18.18 | 18.34 | 18.34 | -0.27 (-1.45%) | 5,874,637 |
4 Aug 2023 | CNY | 18.74 | 19.08 | 18.55 | 18.61 | 18.61 | -0.09 (-0.48%) | 4,626,407 |
3 Aug 2023 | CNY | 18.81 | 18.85 | 18.44 | 18.7 | 18.7 | -0.11 (-0.58%) | 5,935,840 |
2 Aug 2023 | CNY | 19.09 | 19.18 | 18.78 | 18.81 | 18.81 | -0.29 (-1.52%) | 5,962,953 |
1 Aug 2023 | CNY | 18.72 | 19.61 | 18.65 | 19.1 | 19.1 | +0.27 (+1.43%) | 15,157,911 |
31 Jul 2023 | CNY | 17.95 | 19.28 | 17.95 | 18.83 | 18.83 | +0.88 (+4.90%) | 16,168,520 |