Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | CNY | 21.9 | 22.15 | 21.3 | 21.6 | 21.6 | -0.36 (-1.64%) | 639,300 |
13 Sep 2024 | CNY | 22.41 | 22.44 | 21.94 | 21.96 | 21.96 | -0.45 (-2.01%) | 780,468 |
12 Sep 2024 | CNY | 22.89 | 22.92 | 22.4 | 22.41 | 22.41 | -0.34 (-1.49%) | 546,170 |
11 Sep 2024 | CNY | 22.48 | 22.88 | 22.46 | 22.75 | 22.75 | +0.04 (+0.18%) | 586,195 |
10 Sep 2024 | CNY | 22.78 | 22.81 | 22.22 | 22.71 | 22.71 | -0.05 (-0.22%) | 974,294 |
9 Sep 2024 | CNY | 22.71 | 23.11 | 22.65 | 22.76 | 22.76 | -0.1 (-0.44%) | 967,204 |
6 Sep 2024 | CNY | 23.31 | 23.33 | 22.77 | 22.86 | 22.86 | -0.47 (-2.01%) | 1,051,541 |
5 Sep 2024 | CNY | 23.33 | 23.49 | 23.1 | 23.33 | 23.33 | 0.0 (0.0%) | 856,593 |
4 Sep 2024 | CNY | 23 | 23.63 | 22.75 | 23.33 | 23.33 | +0.31 (+1.35%) | 1,649,915 |
3 Sep 2024 | CNY | 22.13 | 23.13 | 22.01 | 23.02 | 23.02 | +0.87 (+3.93%) | 1,715,252 |
2 Sep 2024 | CNY | 22.39 | 22.95 | 22.12 | 22.15 | 22.15 | -0.14 (-0.63%) | 1,727,178 |
30 Aug 2024 | CNY | 21.45 | 22.6 | 21.32 | 22.29 | 22.29 | +0.85 (+3.96%) | 1,866,328 |
29 Aug 2024 | CNY | 21.18 | 21.56 | 21.1 | 21.44 | 21.44 | +0.19 (+0.89%) | 912,287 |
28 Aug 2024 | CNY | 20.76 | 21.32 | 20.68 | 21.25 | 21.25 | +0.44 (+2.11%) | 760,067 |
27 Aug 2024 | CNY | 21.08 | 21.33 | 20.79 | 20.81 | 20.81 | -0.35 (-1.65%) | 497,524 |
26 Aug 2024 | CNY | 21.05 | 21.41 | 21 | 21.16 | 21.16 | +0.15 (+0.71%) | 423,216 |
23 Aug 2024 | CNY | 21.12 | 21.26 | 20.75 | 21.01 | 21.01 | +0.14 (+0.67%) | 472,138 |
22 Aug 2024 | CNY | 21.33 | 21.5 | 20.79 | 20.87 | 20.87 | -0.43 (-2.02%) | 568,468 |
21 Aug 2024 | CNY | 21.37 | 21.71 | 21.2 | 21.3 | 21.3 | -0.07 (-0.33%) | 578,859 |
20 Aug 2024 | CNY | 21.95 | 21.95 | 21.3 | 21.37 | 21.37 | -0.48 (-2.20%) | 837,661 |
19 Aug 2024 | CNY | 22.07 | 22.29 | 21.76 | 21.85 | 21.85 | -0.23 (-1.04%) | 1,037,211 |
16 Aug 2024 | CNY | 22.24 | 22.38 | 22.08 | 22.08 | 22.08 | -0.08 (-0.36%) | 624,936 |
15 Aug 2024 | CNY | 21.59 | 22.79 | 21.59 | 22.16 | 22.16 | +0.46 (+2.12%) | 1,581,964 |
14 Aug 2024 | CNY | 21.86 | 21.94 | 21.55 | 21.7 | 21.7 | -0.06 (-0.28%) | 550,651 |
13 Aug 2024 | CNY | 21.59 | 21.79 | 21.46 | 21.76 | 21.76 | +0.1 (+0.46%) | 504,546 |
12 Aug 2024 | CNY | 21.48 | 21.73 | 21.37 | 21.66 | 21.66 | +0.09 (+0.42%) | 529,793 |
9 Aug 2024 | CNY | 21.61 | 21.9 | 21.51 | 21.57 | 21.57 | -0.04 (-0.19%) | 583,979 |
8 Aug 2024 | CNY | 21.58 | 21.95 | 21.17 | 21.61 | 21.61 | -0.08 (-0.37%) | 885,601 |
7 Aug 2024 | CNY | 21.56 | 22.05 | 21.52 | 21.69 | 21.69 | -0.05 (-0.23%) | 560,481 |
6 Aug 2024 | CNY | 21.49 | 21.97 | 21.49 | 21.74 | 21.74 | +0.43 (+2.02%) | 1,244,559 |