Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 16.95 | 18 | 16.95 | 17.49 | 17.49 | +0.54 (+3.19%) | 6,874,340 |
13 Oct 2023 | CNY | 16.8 | 17.4 | 16.57 | 16.95 | 16.95 | +0.22 (+1.32%) | 2,823,800 |
12 Oct 2023 | CNY | 16.43 | 16.96 | 16.18 | 16.73 | 16.73 | +0.4 (+2.45%) | 2,155,500 |
11 Oct 2023 | CNY | 16.74 | 16.79 | 16.29 | 16.33 | 16.33 | -0.37 (-2.22%) | 1,544,230 |
10 Oct 2023 | CNY | 16.96 | 17 | 16.54 | 16.7 | 16.7 | -0.24 (-1.42%) | 1,742,900 |
9 Oct 2023 | CNY | 16.59 | 17.03 | 16.59 | 16.94 | 16.94 | +0.43 (+2.60%) | 2,395,200 |
28 Sep 2023 | CNY | 16.5 | 16.76 | 16.15 | 16.51 | 16.51 | +0.36 (+2.23%) | 1,765,600 |
27 Sep 2023 | CNY | 16.36 | 16.63 | 16.05 | 16.15 | 16.15 | -0.42 (-2.53%) | 2,277,830 |
26 Sep 2023 | CNY | 16.68 | 16.69 | 16.41 | 16.57 | 16.57 | -0.15 (-0.90%) | 985,790 |
25 Sep 2023 | CNY | 16.69 | 16.85 | 16.56 | 16.72 | 16.72 | +0.12 (+0.72%) | 1,148,000 |
22 Sep 2023 | CNY | 16.31 | 16.64 | 16.17 | 16.6 | 16.6 | +0.33 (+2.03%) | 1,150,100 |
21 Sep 2023 | CNY | 16.65 | 16.65 | 16.23 | 16.27 | 16.27 | -0.34 (-2.05%) | 1,201,800 |
20 Sep 2023 | CNY | 16.56 | 16.99 | 16.5 | 16.61 | 16.61 | -0.11 (-0.66%) | 917,800 |
19 Sep 2023 | CNY | 17.06 | 17.07 | 16.66 | 16.72 | 16.72 | -0.38 (-2.22%) | 1,315,900 |
18 Sep 2023 | CNY | 16.35 | 17.33 | 16.29 | 17.1 | 17.1 | +0.62 (+3.76%) | 2,320,130 |
15 Sep 2023 | CNY | 16.52 | 16.6 | 16.1 | 16.48 | 16.48 | +0.07 (+0.43%) | 1,189,900 |
14 Sep 2023 | CNY | 16.78 | 16.78 | 16.3 | 16.41 | 16.41 | -0.28 (-1.68%) | 1,058,400 |
13 Sep 2023 | CNY | 16.97 | 17.06 | 16.57 | 16.69 | 16.69 | -0.28 (-1.65%) | 1,132,400 |
12 Sep 2023 | CNY | 16.97 | 17.02 | 16.65 | 16.97 | 16.97 | +0.09 (+0.53%) | 1,593,100 |
11 Sep 2023 | CNY | 16.54 | 16.99 | 16.54 | 16.88 | 16.88 | +0.26 (+1.56%) | 1,599,300 |
8 Sep 2023 | CNY | 16.56 | 16.98 | 16.53 | 16.62 | 16.62 | -0.13 (-0.78%) | 1,213,600 |
7 Sep 2023 | CNY | 16.94 | 17 | 16.57 | 16.75 | 16.75 | -0.1 (-0.59%) | 2,032,320 |
6 Sep 2023 | CNY | 17.03 | 17.11 | 16.81 | 16.85 | 16.85 | -0.12 (-0.71%) | 1,019,800 |
5 Sep 2023 | CNY | 17.27 | 17.5 | 16.9 | 16.97 | 16.97 | -0.38 (-2.19%) | 1,647,500 |
4 Sep 2023 | CNY | 17.36 | 17.42 | 17.06 | 17.35 | 17.35 | +0.02 (+0.12%) | 1,816,200 |
1 Sep 2023 | CNY | 17.06 | 17.42 | 17.02 | 17.33 | 17.33 | +0.06 (+0.35%) | 2,128,700 |
31 Aug 2023 | CNY | 17.21 | 17.32 | 16.78 | 17.27 | 17.27 | +0.13 (+0.76%) | 2,368,130 |
30 Aug 2023 | CNY | 16.63 | 17.47 | 16.59 | 17.14 | 17.14 | +0.64 (+3.88%) | 4,209,400 |
29 Aug 2023 | CNY | 15.1 | 16.55 | 15.1 | 16.5 | 16.5 | +1.26 (+8.27%) | 4,114,500 |
28 Aug 2023 | CNY | 15.8 | 16.06 | 15.24 | 15.24 | 15.24 | +0.17 (+1.13%) | 3,566,900 |