Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 21.17 | 21.28 | 20.99 | 21.11 | 21.11 | -0.06 (-0.28%) | 1,115,950 |
20 Sep 2023 | CNY | 21.15 | 21.38 | 21.01 | 21.17 | 21.17 | -0.06 (-0.28%) | 1,031,800 |
19 Sep 2023 | CNY | 21.56 | 21.7 | 21.1 | 21.23 | 21.23 | -0.45 (-2.08%) | 1,182,856 |
18 Sep 2023 | CNY | 21.53 | 21.78 | 21.26 | 21.68 | 21.68 | +0.09 (+0.42%) | 1,265,167 |
15 Sep 2023 | CNY | 21.56 | 21.9 | 21.28 | 21.59 | 21.59 | +0.09 (+0.42%) | 1,479,863 |
14 Sep 2023 | CNY | 21.85 | 21.92 | 21.37 | 21.5 | 21.5 | -0.35 (-1.60%) | 1,402,308 |
13 Sep 2023 | CNY | 22.4 | 22.41 | 21.62 | 21.85 | 21.85 | -0.45 (-2.02%) | 2,446,088 |
12 Sep 2023 | CNY | 22.2 | 22.39 | 21.97 | 22.3 | 22.3 | +0.07 (+0.31%) | 1,338,500 |
11 Sep 2023 | CNY | 22.53 | 22.58 | 22.08 | 22.23 | 22.23 | 0.0 (0.0%) | 1,535,780 |
8 Sep 2023 | CNY | 22.3 | 22.53 | 22.2 | 22.23 | 22.23 | -0.07 (-0.31%) | 1,336,030 |
7 Sep 2023 | CNY | 22.7 | 22.75 | 22.21 | 22.3 | 22.3 | -0.38 (-1.68%) | 1,512,662 |
6 Sep 2023 | CNY | 22.18 | 22.72 | 22.1 | 22.68 | 22.68 | +0.4 (+1.80%) | 2,209,950 |
5 Sep 2023 | CNY | 22.05 | 22.45 | 21.9 | 22.28 | 22.28 | +0.23 (+1.04%) | 1,916,139 |
4 Sep 2023 | CNY | 21.9 | 22.08 | 21.62 | 22.05 | 22.05 | +0.26 (+1.19%) | 1,457,050 |
1 Sep 2023 | CNY | 21.91 | 22.24 | 21.65 | 21.79 | 21.79 | -0.18 (-0.82%) | 1,139,148 |
31 Aug 2023 | CNY | 22 | 22.17 | 21.67 | 21.97 | 21.97 | -0.03 (-0.14%) | 1,525,940 |
30 Aug 2023 | CNY | 22.11 | 22.27 | 21.71 | 22 | 22 | +0.1 (+0.46%) | 2,316,900 |
29 Aug 2023 | CNY | 20.35 | 21.9 | 20.31 | 21.9 | 21.9 | +1.61 (+7.93%) | 3,660,711 |
28 Aug 2023 | CNY | 21.75 | 21.75 | 20.2 | 20.29 | 20.29 | -0.41 (-1.98%) | 2,061,617 |
25 Aug 2023 | CNY | 21.28 | 21.28 | 20.38 | 20.7 | 20.7 | -0.5 (-2.36%) | 1,532,860 |
24 Aug 2023 | CNY | 21.11 | 21.57 | 21 | 21.2 | 21.2 | +0.07 (+0.33%) | 1,021,200 |
23 Aug 2023 | CNY | 21.31 | 21.4 | 20.92 | 21.13 | 21.13 | -0.37 (-1.72%) | 911,800 |
22 Aug 2023 | CNY | 21.53 | 21.6 | 20.77 | 21.5 | 21.5 | +0.2 (+0.94%) | 1,992,604 |
21 Aug 2023 | CNY | 21.81 | 22.12 | 21.28 | 21.3 | 21.3 | -0.44 (-2.02%) | 1,304,909 |
18 Aug 2023 | CNY | 21.64 | 22.25 | 21.64 | 21.74 | 21.74 | -0.06 (-0.28%) | 2,237,677 |
17 Aug 2023 | CNY | 21.45 | 21.84 | 21.27 | 21.8 | 21.8 | +0.32 (+1.49%) | 1,322,777 |
16 Aug 2023 | CNY | 21.08 | 21.89 | 21.05 | 21.48 | 21.48 | +0.33 (+1.56%) | 1,920,530 |
15 Aug 2023 | CNY | 21.42 | 21.5 | 20.86 | 21.15 | 21.15 | -0.27 (-1.26%) | 1,829,900 |
14 Aug 2023 | CNY | 21.57 | 21.69 | 21.08 | 21.42 | 21.42 | -0.24 (-1.11%) | 1,441,500 |
11 Aug 2023 | CNY | 22.28 | 22.36 | 21.61 | 21.66 | 21.66 | -0.59 (-2.65%) | 1,647,531 |