Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 18.74 | 18.88 | 18.54 | 18.79 | 18.79 | -0.03 (-0.16%) | 856,500 |
28 Sep 2023 | CNY | 18.95 | 18.97 | 18.72 | 18.82 | 18.82 | -0.2 (-1.05%) | 1,093,900 |
27 Sep 2023 | CNY | 18.66 | 19.15 | 18.46 | 19.02 | 19.02 | +0.27 (+1.44%) | 1,558,514 |
26 Sep 2023 | CNY | 19.4 | 19.45 | 18.7 | 18.75 | 18.75 | -0.76 (-3.90%) | 2,583,400 |
25 Sep 2023 | CNY | 20.43 | 20.43 | 19.14 | 19.51 | 19.51 | -1.2 (-5.79%) | 6,220,394 |
22 Sep 2023 | CNY | 20.45 | 21.68 | 20.25 | 20.71 | 20.71 | +0.05 (+0.24%) | 7,948,380 |
21 Sep 2023 | CNY | 20.4 | 20.98 | 20.18 | 20.66 | 20.66 | +0.26 (+1.27%) | 2,856,480 |
20 Sep 2023 | CNY | 19.94 | 20.83 | 19.78 | 20.4 | 20.4 | +0.58 (+2.93%) | 3,642,075 |
19 Sep 2023 | CNY | 19.11 | 19.86 | 19.11 | 19.82 | 19.82 | +0.55 (+2.85%) | 2,545,300 |
18 Sep 2023 | CNY | 19.05 | 19.43 | 18.83 | 19.27 | 19.27 | -0.01 (-0.05%) | 1,327,369 |
15 Sep 2023 | CNY | 19.31 | 19.38 | 18.91 | 19.28 | 19.28 | -0.02 (-0.10%) | 1,774,961 |
14 Sep 2023 | CNY | 19.15 | 19.34 | 19.05 | 19.3 | 19.3 | +0.13 (+0.68%) | 2,378,900 |
13 Sep 2023 | CNY | 18.99 | 19.3 | 18.7 | 19.17 | 19.17 | -0.03 (-0.16%) | 2,989,100 |
12 Sep 2023 | CNY | 18.7 | 19.43 | 18.7 | 19.2 | 19.2 | +0.4 (+2.13%) | 3,130,200 |
11 Sep 2023 | CNY | 18.68 | 18.82 | 18.51 | 18.8 | 18.8 | +0.12 (+0.64%) | 1,067,500 |
8 Sep 2023 | CNY | 18.5 | 18.83 | 18.43 | 18.68 | 18.68 | -0.03 (-0.16%) | 704,453 |
7 Sep 2023 | CNY | 18.76 | 19.03 | 18.71 | 18.71 | 18.71 | -0.23 (-1.21%) | 692,361 |
6 Sep 2023 | CNY | 18.85 | 19 | 18.73 | 18.94 | 18.94 | -0.01 (-0.05%) | 795,900 |
5 Sep 2023 | CNY | 19.09 | 19.19 | 18.92 | 18.95 | 18.95 | -0.17 (-0.89%) | 1,072,100 |
4 Sep 2023 | CNY | 18.9 | 19.17 | 18.86 | 19.12 | 19.12 | +0.25 (+1.32%) | 1,392,900 |
1 Sep 2023 | CNY | 18.68 | 19.12 | 18.68 | 18.87 | 18.87 | +0.05 (+0.27%) | 498,300 |
31 Aug 2023 | CNY | 18.91 | 19.07 | 18.7 | 18.82 | 18.82 | -0.3 (-1.57%) | 715,400 |
30 Aug 2023 | CNY | 18.8 | 19.28 | 18.8 | 19.12 | 19.12 | +0.15 (+0.79%) | 1,242,300 |
29 Aug 2023 | CNY | 18.12 | 18.99 | 18.01 | 18.97 | 18.97 | +0.65 (+3.55%) | 1,697,500 |
28 Aug 2023 | CNY | 19.39 | 19.55 | 18 | 18.32 | 18.32 | -0.34 (-1.82%) | 1,521,100 |
25 Aug 2023 | CNY | 18.71 | 19.02 | 18.58 | 18.66 | 18.66 | -0.25 (-1.32%) | 564,667 |
24 Aug 2023 | CNY | 18.5 | 18.97 | 18.36 | 18.91 | 18.91 | +0.28 (+1.50%) | 1,164,700 |
23 Aug 2023 | CNY | 19.05 | 19.05 | 18.51 | 18.63 | 18.63 | -0.3 (-1.58%) | 502,600 |
22 Aug 2023 | CNY | 18.86 | 19.26 | 18.65 | 18.93 | 18.93 | -0.02 (-0.11%) | 792,870 |
21 Aug 2023 | CNY | 18.93 | 19.22 | 18.83 | 18.95 | 18.95 | -0.06 (-0.32%) | 733,200 |