Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 22.21 | 22.31 | 21.9 | 21.96 | 21.96 | -0.27 (-1.21%) | 2,400,788 |
28 Sep 2023 | CNY | 22.23 | 22.37 | 21.92 | 22.23 | 22.23 | +0.18 (+0.82%) | 2,007,821 |
27 Sep 2023 | CNY | 22.41 | 22.55 | 22.02 | 22.05 | 22.05 | -0.55 (-2.43%) | 4,554,058 |
26 Sep 2023 | CNY | 21.75 | 22.95 | 21.68 | 22.6 | 22.6 | +0.85 (+3.91%) | 5,418,356 |
25 Sep 2023 | CNY | 21.97 | 22.29 | 21.65 | 21.75 | 21.75 | -0.11 (-0.50%) | 2,133,217 |
22 Sep 2023 | CNY | 20.59 | 21.86 | 20.51 | 21.86 | 21.86 | +1.22 (+5.91%) | 3,307,443 |
21 Sep 2023 | CNY | 21.08 | 21.1 | 20.47 | 20.64 | 20.64 | -0.28 (-1.34%) | 1,579,452 |
20 Sep 2023 | CNY | 21.17 | 21.32 | 20.75 | 20.92 | 20.92 | -0.19 (-0.90%) | 1,774,197 |
19 Sep 2023 | CNY | 21.34 | 21.64 | 21 | 21.11 | 21.11 | -0.33 (-1.54%) | 2,160,340 |
18 Sep 2023 | CNY | 21 | 21.57 | 20.75 | 21.44 | 21.44 | +0.3 (+1.42%) | 2,015,267 |
15 Sep 2023 | CNY | 21.42 | 21.92 | 21 | 21.14 | 21.14 | -0.25 (-1.17%) | 2,144,375 |
14 Sep 2023 | CNY | 21.98 | 22.15 | 21.25 | 21.39 | 21.39 | -0.6 (-2.73%) | 2,194,702 |
13 Sep 2023 | CNY | 22.39 | 22.43 | 21.38 | 21.99 | 21.99 | -0.53 (-2.35%) | 2,394,239 |
12 Sep 2023 | CNY | 22.81 | 22.85 | 22.4 | 22.52 | 22.52 | -0.31 (-1.36%) | 1,550,974 |
11 Sep 2023 | CNY | 22.78 | 23.08 | 22.22 | 22.83 | 22.83 | +0.18 (+0.79%) | 1,323,124 |
8 Sep 2023 | CNY | 22.85 | 23.18 | 22.53 | 22.65 | 22.65 | +0.02 (+0.09%) | 1,127,853 |
7 Sep 2023 | CNY | 23.43 | 23.56 | 22.5 | 22.63 | 22.63 | -0.74 (-3.17%) | 2,199,671 |
6 Sep 2023 | CNY | 23.23 | 23.71 | 23.1 | 23.37 | 23.37 | +0.03 (+0.13%) | 2,018,599 |
5 Sep 2023 | CNY | 23.76 | 23.9 | 23.18 | 23.34 | 23.34 | -0.42 (-1.77%) | 1,751,951 |
4 Sep 2023 | CNY | 22.72 | 23.86 | 22.72 | 23.76 | 23.76 | +1.06 (+4.67%) | 4,182,073 |
1 Sep 2023 | CNY | 22.77 | 22.77 | 22.28 | 22.7 | 22.7 | +0.06 (+0.27%) | 1,835,372 |
31 Aug 2023 | CNY | 22.5 | 22.86 | 22.23 | 22.64 | 22.64 | +0.08 (+0.35%) | 2,047,060 |
30 Aug 2023 | CNY | 22.1 | 22.75 | 22.05 | 22.56 | 22.56 | +0.4 (+1.81%) | 2,287,844 |
29 Aug 2023 | CNY | 20.36 | 22.37 | 20.22 | 22.16 | 22.16 | +1.68 (+8.20%) | 4,210,017 |
28 Aug 2023 | CNY | 21.55 | 21.8 | 20.46 | 20.48 | 20.48 | -0.01 (-0.05%) | 2,083,396 |
25 Aug 2023 | CNY | 21.32 | 21.32 | 20.31 | 20.49 | 20.49 | -0.83 (-3.89%) | 1,707,717 |
24 Aug 2023 | CNY | 21.45 | 21.62 | 20.7 | 21.32 | 21.32 | +0.2 (+0.95%) | 1,664,935 |
23 Aug 2023 | CNY | 21.5 | 21.77 | 21.02 | 21.12 | 21.12 | -0.4 (-1.86%) | 1,242,946 |
22 Aug 2023 | CNY | 21.2 | 21.6 | 20.9 | 21.52 | 21.52 | +0.37 (+1.75%) | 1,555,688 |
21 Aug 2023 | CNY | 21.09 | 21.59 | 21 | 21.15 | 21.15 | -0.03 (-0.14%) | 1,544,079 |