Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 21.49 | 21.49 | 20.69 | 20.86 | 20.86 | -0.56 (-2.61%) | 1,789,687 |
28 Sep 2023 | CNY | 21.49 | 21.55 | 21.11 | 21.42 | 21.42 | +0.09 (+0.42%) | 2,213,647 |
27 Sep 2023 | CNY | 21.02 | 21.61 | 20.93 | 21.33 | 21.33 | +0.26 (+1.23%) | 2,554,524 |
26 Sep 2023 | CNY | 21.22 | 21.58 | 20.73 | 21.07 | 21.07 | +0.01 (+0.05%) | 3,459,942 |
25 Sep 2023 | CNY | 20.28 | 21.15 | 20.28 | 21.06 | 21.06 | +0.58 (+2.83%) | 2,567,069 |
22 Sep 2023 | CNY | 20.34 | 20.55 | 19.93 | 20.48 | 20.48 | +0.23 (+1.14%) | 2,185,314 |
21 Sep 2023 | CNY | 20.44 | 20.63 | 20.06 | 20.25 | 20.25 | -0.17 (-0.83%) | 1,777,753 |
20 Sep 2023 | CNY | 20.66 | 20.73 | 20.29 | 20.42 | 20.42 | -0.31 (-1.50%) | 1,966,248 |
19 Sep 2023 | CNY | 20.98 | 21.17 | 20.52 | 20.73 | 20.73 | -0.04 (-0.19%) | 1,732,743 |
18 Sep 2023 | CNY | 20.87 | 21.1 | 20.61 | 20.77 | 20.77 | -0.19 (-0.91%) | 2,757,773 |
15 Sep 2023 | CNY | 20.5 | 21.16 | 20.2 | 20.96 | 20.96 | +0.46 (+2.24%) | 3,271,432 |
14 Sep 2023 | CNY | 20.81 | 20.88 | 20.05 | 20.5 | 20.5 | -0.28 (-1.35%) | 3,160,537 |
13 Sep 2023 | CNY | 20.88 | 21.04 | 20.46 | 20.78 | 20.78 | -0.02 (-0.10%) | 3,410,090 |
12 Sep 2023 | CNY | 20.21 | 20.98 | 19.86 | 20.8 | 20.8 | +0.65 (+3.23%) | 3,463,168 |
11 Sep 2023 | CNY | 19.33 | 20.44 | 19.16 | 20.15 | 20.15 | +0.95 (+4.95%) | 3,534,636 |
8 Sep 2023 | CNY | 18.6 | 19.29 | 18.34 | 19.2 | 19.2 | +0.73 (+3.95%) | 3,296,818 |
7 Sep 2023 | CNY | 18.82 | 18.86 | 18.38 | 18.47 | 18.47 | -0.34 (-1.81%) | 2,095,710 |
6 Sep 2023 | CNY | 18.85 | 19.18 | 18.61 | 18.81 | 18.81 | -0.03 (-0.16%) | 3,449,091 |
5 Sep 2023 | CNY | 19.15 | 19.49 | 18.6 | 18.84 | 18.84 | -0.38 (-1.98%) | 4,382,791 |
4 Sep 2023 | CNY | 20.45 | 20.64 | 19.1 | 19.22 | 19.22 | -1.27 (-6.20%) | 5,019,089 |
1 Sep 2023 | CNY | 20.81 | 20.99 | 20.42 | 20.49 | 20.49 | -0.5 (-2.38%) | 1,422,961 |
31 Aug 2023 | CNY | 20.78 | 21.26 | 20.73 | 20.99 | 20.99 | +0.09 (+0.43%) | 2,779,032 |
30 Aug 2023 | CNY | 20.33 | 21.19 | 20.19 | 20.9 | 20.9 | +0.62 (+3.06%) | 2,893,017 |
29 Aug 2023 | CNY | 19.26 | 20.3 | 19.23 | 20.28 | 20.28 | +0.82 (+4.21%) | 3,670,593 |
28 Aug 2023 | CNY | 20.25 | 20.33 | 18.91 | 19.46 | 19.46 | +0.13 (+0.67%) | 5,226,790 |
25 Aug 2023 | CNY | 20.18 | 20.18 | 19.2 | 19.33 | 19.33 | -0.84 (-4.16%) | 2,623,232 |
24 Aug 2023 | CNY | 20.13 | 20.31 | 19.7 | 20.17 | 20.17 | +0.27 (+1.36%) | 2,384,027 |
23 Aug 2023 | CNY | 20.17 | 20.55 | 19.8 | 19.9 | 19.9 | +0.01 (+0.05%) | 2,606,351 |
22 Aug 2023 | CNY | 20.06 | 20.27 | 19.6 | 19.89 | 19.89 | -0.11 (-0.55%) | 2,170,385 |
21 Aug 2023 | CNY | 20.1 | 20.53 | 19.97 | 20 | 20 | -0.18 (-0.89%) | 2,172,520 |