Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 23.17 | 23.28 | 22.86 | 22.9 | 22.9 | -0.24 (-1.04%) | 1,011,579 |
27 Sep 2023 | CNY | 22.42 | 23.34 | 22.41 | 23.14 | 23.14 | +0.7 (+3.12%) | 2,324,801 |
26 Sep 2023 | CNY | 22.74 | 22.74 | 22.43 | 22.44 | 22.44 | -0.26 (-1.15%) | 707,691 |
25 Sep 2023 | CNY | 22.61 | 22.87 | 22.42 | 22.7 | 22.7 | +0.09 (+0.40%) | 1,221,401 |
22 Sep 2023 | CNY | 22.01 | 22.67 | 21.9 | 22.61 | 22.61 | +0.6 (+2.73%) | 1,416,353 |
21 Sep 2023 | CNY | 22.18 | 22.25 | 21.91 | 22.01 | 22.01 | -0.24 (-1.08%) | 1,096,417 |
20 Sep 2023 | CNY | 22.71 | 22.71 | 22.12 | 22.25 | 22.25 | -0.49 (-2.15%) | 1,486,908 |
19 Sep 2023 | CNY | 22.57 | 23.12 | 22.48 | 22.74 | 22.74 | +0.12 (+0.53%) | 2,689,185 |
18 Sep 2023 | CNY | 22.36 | 22.72 | 22.14 | 22.62 | 22.62 | +0.29 (+1.30%) | 1,225,455 |
15 Sep 2023 | CNY | 21.96 | 22.71 | 21.82 | 22.33 | 22.33 | +0.48 (+2.20%) | 1,713,009 |
14 Sep 2023 | CNY | 22.19 | 22.3 | 21.68 | 21.85 | 21.85 | -0.29 (-1.31%) | 1,061,170 |
13 Sep 2023 | CNY | 22.51 | 22.6 | 21.9 | 22.14 | 22.14 | -0.39 (-1.73%) | 1,266,414 |
12 Sep 2023 | CNY | 22.71 | 22.8 | 22.48 | 22.53 | 22.53 | -0.15 (-0.66%) | 1,154,644 |
11 Sep 2023 | CNY | 21.8 | 22.9 | 21.68 | 22.68 | 22.68 | +0.88 (+4.04%) | 2,400,781 |
8 Sep 2023 | CNY | 21.61 | 21.98 | 21.55 | 21.8 | 21.8 | +0.14 (+0.65%) | 1,336,258 |
7 Sep 2023 | CNY | 21.92 | 22.11 | 21.6 | 21.66 | 21.66 | -0.42 (-1.90%) | 1,132,860 |
6 Sep 2023 | CNY | 22.08 | 22.17 | 21.87 | 22.08 | 22.08 | 0.0 (0.0%) | 938,999 |
5 Sep 2023 | CNY | 22.43 | 22.55 | 21.97 | 22.08 | 22.08 | -0.4 (-1.78%) | 1,437,676 |
4 Sep 2023 | CNY | 22.81 | 22.88 | 22.16 | 22.48 | 22.48 | -0.23 (-1.01%) | 1,496,658 |
1 Sep 2023 | CNY | 22.65 | 22.93 | 22.46 | 22.71 | 22.71 | +0.04 (+0.18%) | 934,158 |
31 Aug 2023 | CNY | 22.56 | 22.72 | 22.33 | 22.67 | 22.67 | 0.0 (0.0%) | 1,024,757 |
30 Aug 2023 | CNY | 22.5 | 22.95 | 22.33 | 22.67 | 22.67 | +0.29 (+1.30%) | 1,663,176 |
29 Aug 2023 | CNY | 21.28 | 22.52 | 21.11 | 22.38 | 22.38 | +1.15 (+5.42%) | 2,016,799 |
28 Aug 2023 | CNY | 22.8 | 22.96 | 21.22 | 21.23 | 21.23 | -0.14 (-0.66%) | 1,706,640 |
25 Aug 2023 | CNY | 21.76 | 21.88 | 21.26 | 21.37 | 21.37 | -0.31 (-1.43%) | 1,321,509 |
24 Aug 2023 | CNY | 21.51 | 21.9 | 21.46 | 21.68 | 21.68 | +0.13 (+0.60%) | 1,175,037 |
23 Aug 2023 | CNY | 22.35 | 22.35 | 21.52 | 21.55 | 21.55 | -0.82 (-3.67%) | 2,037,442 |
22 Aug 2023 | CNY | 22.68 | 22.85 | 21.75 | 22.37 | 22.37 | -0.34 (-1.50%) | 1,749,139 |
21 Aug 2023 | CNY | 22.7 | 22.98 | 22.61 | 22.71 | 22.71 | +0.01 (+0.04%) | 954,597 |
18 Aug 2023 | CNY | 22.89 | 23.3 | 22.7 | 22.7 | 22.7 | -0.21 (-0.92%) | 1,209,532 |