Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 277.76 | 279.44 | 273.72 | 274.07 | 274.07 | -3.61 (-1.30%) | 848,850 |
22 Sep 2023 | CNY | 272 | 278.28 | 270.55 | 277.68 | 277.68 | +5.36 (+1.97%) | 1,347,500 |
21 Sep 2023 | CNY | 276.6 | 277.8 | 272.2 | 272.32 | 272.32 | -5.69 (-2.05%) | 938,220 |
20 Sep 2023 | CNY | 280.44 | 280.44 | 277 | 278.01 | 278.01 | -2.68 (-0.95%) | 510,640 |
19 Sep 2023 | CNY | 283.03 | 283.03 | 277.6 | 280.69 | 280.69 | -2.34 (-0.83%) | 730,760 |
18 Sep 2023 | CNY | 277.01 | 283.5 | 276.6 | 283.03 | 283.03 | +3.32 (+1.19%) | 887,740 |
15 Sep 2023 | CNY | 282.41 | 283.84 | 278.15 | 279.71 | 279.71 | -2.52 (-0.89%) | 1,178,500 |
14 Sep 2023 | CNY | 280.97 | 284.5 | 280.08 | 282.23 | 282.23 | +0.44 (+0.16%) | 755,800 |
13 Sep 2023 | CNY | 282 | 283.5 | 278 | 281.79 | 281.79 | +0.39 (+0.14%) | 731,800 |
12 Sep 2023 | CNY | 282.65 | 284.18 | 280.56 | 281.4 | 281.4 | -1.25 (-0.44%) | 642,270 |
11 Sep 2023 | CNY | 282.86 | 287.55 | 279.5 | 282.65 | 282.65 | -0.21 (-0.07%) | 1,008,790 |
8 Sep 2023 | CNY | 283.5 | 286.26 | 280.33 | 282.86 | 282.86 | -1.99 (-0.70%) | 707,650 |
7 Sep 2023 | CNY | 285 | 289.44 | 283.69 | 284.85 | 284.85 | -2.43 (-0.85%) | 1,249,410 |
6 Sep 2023 | CNY | 289.7 | 290.47 | 286.3 | 287.28 | 287.28 | -2.43 (-0.84%) | 786,090 |
5 Sep 2023 | CNY | 295.62 | 295.68 | 288.9 | 289.71 | 289.71 | -2.69 (-0.92%) | 1,176,280 |
4 Sep 2023 | CNY | 292.37 | 298.88 | 290 | 292.4 | 292.4 | -0.09 (-0.03%) | 2,103,720 |
1 Sep 2023 | CNY | 288 | 293.1 | 287.11 | 292.49 | 292.49 | +4.44 (+1.54%) | 1,635,440 |
31 Aug 2023 | CNY | 283 | 289.9 | 273.5 | 288.05 | 288.05 | +9.37 (+3.36%) | 2,413,360 |
30 Aug 2023 | CNY | 274.98 | 281.5 | 273.27 | 278.68 | 278.68 | +4.08 (+1.49%) | 1,235,110 |
29 Aug 2023 | CNY | 269.5 | 275 | 268 | 274.6 | 274.6 | +3.28 (+1.21%) | 1,189,290 |
28 Aug 2023 | CNY | 281 | 285.5 | 268.5 | 271.32 | 271.32 | +0.71 (+0.26%) | 1,709,930 |
25 Aug 2023 | CNY | 271.52 | 273.9 | 267.2 | 270.61 | 270.61 | -2.83 (-1.03%) | 1,126,210 |
24 Aug 2023 | CNY | 263.96 | 275.75 | 263.58 | 273.44 | 273.44 | +9.48 (+3.59%) | 1,333,410 |
23 Aug 2023 | CNY | 268 | 270.65 | 263.96 | 263.96 | 263.96 | -4.27 (-1.59%) | 743,290 |
22 Aug 2023 | CNY | 269.37 | 271.63 | 265 | 268.23 | 268.23 | -1.13 (-0.42%) | 1,204,890 |
21 Aug 2023 | CNY | 266.01 | 277.26 | 265.04 | 269.36 | 269.36 | +3.57 (+1.34%) | 2,009,340 |
18 Aug 2023 | CNY | 271.6 | 273.98 | 265.5 | 265.79 | 265.79 | -6.99 (-2.56%) | 1,057,380 |
17 Aug 2023 | CNY | 261.35 | 275 | 260.21 | 272.78 | 272.78 | +9.65 (+3.67%) | 1,578,770 |
16 Aug 2023 | CNY | 262.2 | 266.13 | 261.12 | 263.13 | 263.13 | -0.38 (-0.14%) | 896,930 |
15 Aug 2023 | CNY | 268.18 | 268.5 | 262.52 | 263.51 | 263.51 | -2.01 (-0.76%) | 953,390 |