Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 19.51 | 19.84 | 18.95 | 19.1 | 19.1 | -0.4 (-2.05%) | 1,917,160 |
13 Oct 2023 | CNY | 19.23 | 19.65 | 19.01 | 19.5 | 19.5 | +0.27 (+1.40%) | 2,545,190 |
12 Oct 2023 | CNY | 18.83 | 20.21 | 18.56 | 19.23 | 19.23 | +0.75 (+4.06%) | 3,857,890 |
11 Oct 2023 | CNY | 17.93 | 18.88 | 17.92 | 18.48 | 18.48 | +0.49 (+2.72%) | 1,672,510 |
10 Oct 2023 | CNY | 18.5 | 18.5 | 17.85 | 17.99 | 17.99 | -0.54 (-2.91%) | 1,301,580 |
9 Oct 2023 | CNY | 18.54 | 18.68 | 18.11 | 18.53 | 18.53 | -0.08 (-0.43%) | 1,235,430 |
28 Sep 2023 | CNY | 18.89 | 18.89 | 18.54 | 18.61 | 18.61 | -0.32 (-1.69%) | 1,369,220 |
27 Sep 2023 | CNY | 18.5 | 19.11 | 18.38 | 18.93 | 18.93 | +0.51 (+2.77%) | 2,033,700 |
26 Sep 2023 | CNY | 18.31 | 18.86 | 18.31 | 18.42 | 18.42 | -0.23 (-1.23%) | 1,425,280 |
25 Sep 2023 | CNY | 18.44 | 18.85 | 18.25 | 18.65 | 18.65 | +0.22 (+1.19%) | 1,495,700 |
22 Sep 2023 | CNY | 17.6 | 18.48 | 17.6 | 18.43 | 18.43 | +0.53 (+2.96%) | 1,174,270 |
21 Sep 2023 | CNY | 18.13 | 18.2 | 17.83 | 17.9 | 17.9 | -0.15 (-0.83%) | 795,310 |
20 Sep 2023 | CNY | 18.25 | 18.48 | 18 | 18.05 | 18.05 | -0.2 (-1.10%) | 798,510 |
19 Sep 2023 | CNY | 18.39 | 18.68 | 18.17 | 18.25 | 18.25 | +0.05 (+0.27%) | 1,089,960 |
18 Sep 2023 | CNY | 18.21 | 18.4 | 18 | 18.2 | 18.2 | +0.13 (+0.72%) | 1,332,030 |
15 Sep 2023 | CNY | 17.43 | 18.37 | 17.43 | 18.07 | 18.07 | +0.57 (+3.26%) | 1,930,380 |
14 Sep 2023 | CNY | 17.53 | 17.91 | 17.42 | 17.5 | 17.5 | -0.2 (-1.13%) | 594,980 |
13 Sep 2023 | CNY | 18.14 | 18.23 | 17.5 | 17.7 | 17.7 | -0.44 (-2.43%) | 1,182,560 |
12 Sep 2023 | CNY | 17.56 | 18.26 | 17.53 | 18.14 | 18.14 | +0.44 (+2.49%) | 1,676,530 |
11 Sep 2023 | CNY | 17.08 | 17.76 | 17.02 | 17.7 | 17.7 | +0.63 (+3.69%) | 1,334,800 |
8 Sep 2023 | CNY | 17.21 | 17.25 | 16.95 | 17.07 | 17.07 | +0.07 (+0.41%) | 752,970 |
7 Sep 2023 | CNY | 17.22 | 17.45 | 16.94 | 17 | 17 | -0.13 (-0.76%) | 1,047,930 |
6 Sep 2023 | CNY | 17.33 | 17.33 | 17.05 | 17.13 | 17.13 | -0.04 (-0.23%) | 455,430 |
5 Sep 2023 | CNY | 17.32 | 17.38 | 17.09 | 17.17 | 17.17 | -0.15 (-0.87%) | 539,940 |
4 Sep 2023 | CNY | 17.5 | 17.7 | 17.18 | 17.32 | 17.32 | -0.17 (-0.97%) | 837,600 |
1 Sep 2023 | CNY | 17.52 | 17.64 | 17.28 | 17.49 | 17.49 | -0.01 (-0.06%) | 668,340 |
31 Aug 2023 | CNY | 17.47 | 17.6 | 17.24 | 17.5 | 17.5 | -0.05 (-0.28%) | 743,620 |
30 Aug 2023 | CNY | 17.23 | 17.65 | 16.97 | 17.55 | 17.55 | +0.32 (+1.86%) | 1,029,430 |
29 Aug 2023 | CNY | 16.38 | 17.23 | 16.22 | 17.23 | 17.23 | +0.99 (+6.10%) | 1,473,720 |
28 Aug 2023 | CNY | 16.95 | 17 | 16.19 | 16.24 | 16.24 | -0.01 (-0.06%) | 849,530 |