Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2023 | CNY | 23.53 | 23.53 | 22.4 | 22.63 | 22.63 | -0.67 (-2.88%) | 663,600 |
12 Sep 2023 | CNY | 23.14 | 23.42 | 22.8 | 23.3 | 23.3 | +0.23 (+1.00%) | 482,100 |
11 Sep 2023 | CNY | 23.29 | 23.5 | 22.7 | 23.07 | 23.07 | 0.0 (0.0%) | 601,848 |
8 Sep 2023 | CNY | 22.61 | 23.37 | 22.61 | 23.07 | 23.07 | +0.18 (+0.79%) | 500,400 |
7 Sep 2023 | CNY | 23.11 | 23.5 | 22.79 | 22.89 | 22.89 | -0.57 (-2.43%) | 573,400 |
6 Sep 2023 | CNY | 22.77 | 23.54 | 22.64 | 23.46 | 23.46 | +0.65 (+2.85%) | 756,900 |
5 Sep 2023 | CNY | 23.16 | 23.2 | 22.63 | 22.81 | 22.81 | -0.19 (-0.83%) | 428,200 |
4 Sep 2023 | CNY | 23.05 | 23.3 | 22.7 | 23 | 23 | +0.04 (+0.17%) | 555,100 |
1 Sep 2023 | CNY | 23.15 | 23.44 | 22.84 | 22.96 | 22.96 | -0.19 (-0.82%) | 461,400 |
31 Aug 2023 | CNY | 23.42 | 23.42 | 22.93 | 23.15 | 23.15 | -0.36 (-1.53%) | 845,200 |
30 Aug 2023 | CNY | 22.63 | 23.82 | 22.36 | 23.51 | 23.51 | +0.87 (+3.84%) | 1,187,682 |
29 Aug 2023 | CNY | 20.77 | 22.77 | 20.71 | 22.64 | 22.64 | +1.88 (+9.06%) | 1,855,300 |
28 Aug 2023 | CNY | 22.45 | 22.49 | 20.64 | 20.76 | 20.76 | -0.54 (-2.54%) | 952,100 |
25 Aug 2023 | CNY | 21.75 | 22.2 | 21.2 | 21.3 | 21.3 | -0.62 (-2.83%) | 776,200 |
24 Aug 2023 | CNY | 21.72 | 22.29 | 21.4 | 21.92 | 21.92 | +0.19 (+0.87%) | 785,000 |
23 Aug 2023 | CNY | 21.84 | 22.42 | 21.7 | 21.73 | 21.73 | -0.55 (-2.47%) | 598,300 |
22 Aug 2023 | CNY | 22.56 | 22.9 | 21.84 | 22.28 | 22.28 | -0.12 (-0.54%) | 533,800 |
21 Aug 2023 | CNY | 22.56 | 23.14 | 22.3 | 22.4 | 22.4 | -0.18 (-0.80%) | 540,100 |
18 Aug 2023 | CNY | 22.78 | 23.18 | 22.49 | 22.58 | 22.58 | -0.04 (-0.18%) | 624,300 |
17 Aug 2023 | CNY | 22 | 22.63 | 21.73 | 22.62 | 22.62 | +0.45 (+2.03%) | 814,700 |
16 Aug 2023 | CNY | 22.56 | 22.67 | 22.1 | 22.17 | 22.17 | -0.48 (-2.12%) | 477,500 |
15 Aug 2023 | CNY | 23.05 | 23.11 | 22.45 | 22.65 | 22.65 | -0.35 (-1.52%) | 508,600 |
14 Aug 2023 | CNY | 23.06 | 23.09 | 22.42 | 23 | 23 | -0.01 (-0.04%) | 660,000 |
11 Aug 2023 | CNY | 23.45 | 23.58 | 23 | 23.01 | 23.01 | -0.33 (-1.41%) | 508,700 |
10 Aug 2023 | CNY | 23.68 | 23.68 | 22.97 | 23.34 | 23.34 | -0.06 (-0.26%) | 399,200 |
9 Aug 2023 | CNY | 23.69 | 24.11 | 23.38 | 23.4 | 23.4 | -0.42 (-1.76%) | 352,100 |
8 Aug 2023 | CNY | 24.52 | 24.52 | 23.71 | 23.82 | 23.82 | -0.33 (-1.37%) | 470,500 |
7 Aug 2023 | CNY | 24.39 | 24.53 | 24.02 | 24.15 | 24.15 | -0.09 (-0.37%) | 399,100 |
4 Aug 2023 | CNY | 24.7 | 24.7 | 24.08 | 24.24 | 24.24 | -0.24 (-0.98%) | 707,300 |
3 Aug 2023 | CNY | 24.42 | 24.97 | 24.4 | 24.48 | 24.48 | -0.32 (-1.29%) | 540,259 |