Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 25.41 | 26.38 | 24.36 | 24.61 | 24.61 | -0.95 (-3.72%) | 8,334,700 |
13 Oct 2023 | CNY | 23.41 | 25.8 | 23.41 | 25.56 | 25.56 | +1.65 (+6.90%) | 8,851,400 |
12 Oct 2023 | CNY | 22.86 | 24.44 | 22.86 | 23.91 | 23.91 | +1.23 (+5.42%) | 6,483,000 |
11 Oct 2023 | CNY | 21.78 | 23.09 | 21.78 | 22.68 | 22.68 | +0.98 (+4.52%) | 3,933,600 |
10 Oct 2023 | CNY | 22.2 | 22.45 | 21.65 | 21.7 | 21.7 | -0.54 (-2.43%) | 1,723,000 |
9 Oct 2023 | CNY | 22.27 | 22.55 | 21.69 | 22.24 | 22.24 | 0.0 (0.0%) | 1,948,000 |
28 Sep 2023 | CNY | 22.69 | 22.69 | 22.2 | 22.24 | 22.24 | -0.59 (-2.58%) | 2,338,000 |
27 Sep 2023 | CNY | 21.7 | 23.16 | 21.5 | 22.83 | 22.83 | +1.02 (+4.68%) | 3,440,500 |
26 Sep 2023 | CNY | 22.04 | 22.69 | 21.8 | 21.81 | 21.81 | -0.47 (-2.11%) | 1,810,200 |
25 Sep 2023 | CNY | 21.16 | 22.58 | 21.15 | 22.28 | 22.28 | +0.98 (+4.60%) | 3,024,400 |
22 Sep 2023 | CNY | 20.91 | 21.34 | 20.57 | 21.3 | 21.3 | +0.27 (+1.28%) | 2,426,990 |
21 Sep 2023 | CNY | 21.4 | 21.54 | 20.7 | 21.03 | 21.03 | -0.79 (-3.62%) | 3,562,600 |
20 Sep 2023 | CNY | 21.8 | 23.05 | 21.35 | 21.82 | 21.82 | -1 (-4.38%) | 7,153,890 |
19 Sep 2023 | CNY | 22.02 | 24.1 | 22.02 | 22.82 | 22.82 | +0.91 (+4.15%) | 7,493,230 |
18 Sep 2023 | CNY | 21.83 | 22.03 | 21.64 | 21.91 | 21.91 | +0.19 (+0.87%) | 665,900 |
15 Sep 2023 | CNY | 21.2 | 22.01 | 21.1 | 21.72 | 21.72 | +0.5 (+2.36%) | 1,119,600 |
14 Sep 2023 | CNY | 21.31 | 21.72 | 21.12 | 21.22 | 21.22 | -0.32 (-1.49%) | 628,700 |
13 Sep 2023 | CNY | 21.96 | 21.99 | 21.22 | 21.54 | 21.54 | -0.56 (-2.53%) | 1,106,000 |
12 Sep 2023 | CNY | 21.68 | 22.38 | 21.58 | 22.1 | 22.1 | +0.3 (+1.38%) | 916,600 |
11 Sep 2023 | CNY | 21.27 | 21.96 | 21.27 | 21.8 | 21.8 | +0.44 (+2.06%) | 782,600 |
8 Sep 2023 | CNY | 21.3 | 21.71 | 21.18 | 21.36 | 21.36 | -0.06 (-0.28%) | 301,700 |
7 Sep 2023 | CNY | 21.68 | 21.72 | 21.41 | 21.42 | 21.42 | -0.21 (-0.97%) | 553,500 |
6 Sep 2023 | CNY | 21.87 | 22.05 | 21.5 | 21.63 | 21.63 | -0.34 (-1.55%) | 1,000,800 |
5 Sep 2023 | CNY | 21.8 | 22.45 | 21.8 | 21.97 | 21.97 | +0.17 (+0.78%) | 1,061,100 |
4 Sep 2023 | CNY | 21.61 | 21.9 | 21.49 | 21.8 | 21.8 | +0.19 (+0.88%) | 538,300 |
1 Sep 2023 | CNY | 21.76 | 21.95 | 21.4 | 21.61 | 21.61 | -0.12 (-0.55%) | 643,400 |
31 Aug 2023 | CNY | 21.48 | 21.82 | 21.3 | 21.73 | 21.73 | +0.21 (+0.98%) | 1,260,100 |
30 Aug 2023 | CNY | 21.07 | 21.73 | 20.97 | 21.52 | 21.52 | +0.5 (+2.38%) | 1,271,200 |
29 Aug 2023 | CNY | 19.9 | 21.05 | 19.9 | 21.02 | 21.02 | +1.11 (+5.58%) | 1,243,190 |
28 Aug 2023 | CNY | 21.03 | 21.15 | 19.69 | 19.91 | 19.91 | -0.32 (-1.58%) | 1,062,890 |