Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 21.15 | 21.27 | 20.95 | 21.02 | 21.02 | -0.08 (-0.38%) | 2,271,000 |
13 Oct 2023 | CNY | 20.93 | 21.17 | 20.74 | 21.1 | 21.1 | +0.23 (+1.10%) | 2,373,400 |
12 Oct 2023 | CNY | 20.73 | 21.1 | 20.72 | 20.87 | 20.87 | +0.12 (+0.58%) | 1,250,800 |
11 Oct 2023 | CNY | 20.57 | 21.08 | 20.57 | 20.75 | 20.75 | +0.19 (+0.92%) | 1,760,570 |
10 Oct 2023 | CNY | 20.87 | 20.91 | 20.55 | 20.56 | 20.56 | -0.23 (-1.11%) | 945,070 |
9 Oct 2023 | CNY | 21 | 21 | 20.69 | 20.79 | 20.79 | -0.16 (-0.76%) | 963,200 |
28 Sep 2023 | CNY | 20.87 | 21.04 | 20.84 | 20.95 | 20.95 | 0.0 (0.0%) | 1,240,300 |
27 Sep 2023 | CNY | 20.63 | 21.06 | 20.63 | 20.95 | 20.95 | +0.24 (+1.16%) | 1,563,360 |
26 Sep 2023 | CNY | 20.84 | 20.9 | 20.68 | 20.71 | 20.71 | -0.17 (-0.81%) | 738,400 |
25 Sep 2023 | CNY | 20.65 | 20.92 | 20.55 | 20.88 | 20.88 | +0.25 (+1.21%) | 1,743,380 |
22 Sep 2023 | CNY | 20.45 | 20.65 | 20.3 | 20.63 | 20.63 | +0.2 (+0.98%) | 853,380 |
21 Sep 2023 | CNY | 20.53 | 20.64 | 20.41 | 20.43 | 20.43 | -0.16 (-0.78%) | 748,400 |
20 Sep 2023 | CNY | 20.57 | 20.79 | 20.57 | 20.59 | 20.59 | -0.04 (-0.19%) | 862,560 |
19 Sep 2023 | CNY | 20.79 | 20.84 | 20.61 | 20.63 | 20.63 | -0.15 (-0.72%) | 897,540 |
18 Sep 2023 | CNY | 20.32 | 20.89 | 20.3 | 20.78 | 20.78 | +0.44 (+2.16%) | 3,539,810 |
15 Sep 2023 | CNY | 20.21 | 20.52 | 20.21 | 20.34 | 20.34 | +0.07 (+0.35%) | 1,684,080 |
14 Sep 2023 | CNY | 20.31 | 20.39 | 20.18 | 20.27 | 20.27 | -0.04 (-0.20%) | 624,200 |
13 Sep 2023 | CNY | 20.39 | 20.43 | 20.19 | 20.31 | 20.31 | -0.05 (-0.25%) | 1,182,500 |
12 Sep 2023 | CNY | 20.3 | 20.43 | 20.24 | 20.36 | 20.36 | +0.05 (+0.25%) | 846,800 |
11 Sep 2023 | CNY | 20 | 20.35 | 19.92 | 20.31 | 20.31 | +0.35 (+1.75%) | 1,384,500 |
8 Sep 2023 | CNY | 20.06 | 20.18 | 19.94 | 19.96 | 19.96 | -0.1 (-0.50%) | 799,810 |
7 Sep 2023 | CNY | 20.2 | 20.27 | 20.04 | 20.06 | 20.06 | -0.24 (-1.18%) | 766,800 |
6 Sep 2023 | CNY | 20.33 | 20.37 | 20.1 | 20.3 | 20.3 | +0.01 (+0.05%) | 679,100 |
5 Sep 2023 | CNY | 20.28 | 20.38 | 20.26 | 20.29 | 20.29 | -0.03 (-0.15%) | 747,310 |
4 Sep 2023 | CNY | 20.28 | 20.37 | 20.15 | 20.32 | 20.32 | +0.06 (+0.30%) | 906,000 |
1 Sep 2023 | CNY | 20.18 | 20.28 | 20.11 | 20.26 | 20.26 | +0.08 (+0.40%) | 825,600 |
31 Aug 2023 | CNY | 20.19 | 20.3 | 20.01 | 20.18 | 20.18 | -0.01 (-0.05%) | 879,410 |
30 Aug 2023 | CNY | 20.25 | 20.38 | 20.15 | 20.19 | 20.19 | -0.11 (-0.54%) | 1,306,800 |
29 Aug 2023 | CNY | 19.82 | 20.33 | 19.77 | 20.3 | 20.3 | +0.43 (+2.16%) | 1,470,400 |
28 Aug 2023 | CNY | 20.6 | 20.72 | 19.83 | 19.87 | 19.87 | +0.14 (+0.71%) | 1,781,800 |