Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 48.51 | 50.19 | 48.28 | 49.35 | 49.35 | +0.67 (+1.38%) | 5,702,460 |
22 Sep 2023 | CNY | 48.25 | 48.7 | 47.41 | 48.68 | 48.68 | +0.54 (+1.12%) | 3,332,880 |
21 Sep 2023 | CNY | 48.2 | 48.46 | 47.75 | 48.14 | 48.14 | -0.02 (-0.04%) | 3,826,400 |
20 Sep 2023 | CNY | 48.98 | 49.15 | 48.11 | 48.16 | 48.16 | -0.82 (-1.67%) | 4,122,510 |
19 Sep 2023 | CNY | 49.04 | 49.15 | 48.21 | 48.98 | 48.98 | +0.12 (+0.25%) | 5,215,540 |
18 Sep 2023 | CNY | 48.11 | 49.15 | 47.81 | 48.86 | 48.86 | +0.73 (+1.52%) | 8,354,390 |
15 Sep 2023 | CNY | 47.5 | 48.25 | 47.1 | 48.13 | 48.13 | +0.63 (+1.33%) | 6,988,770 |
14 Sep 2023 | CNY | 47.3 | 48.04 | 47.08 | 47.5 | 47.5 | +0.2 (+0.42%) | 5,159,550 |
13 Sep 2023 | CNY | 47.9 | 48.66 | 46.88 | 47.3 | 47.3 | -0.66 (-1.38%) | 5,269,870 |
12 Sep 2023 | CNY | 46.74 | 48.23 | 46.63 | 47.96 | 47.96 | +1.23 (+2.63%) | 9,189,980 |
11 Sep 2023 | CNY | 45.55 | 46.97 | 45.46 | 46.73 | 46.73 | +1.34 (+2.95%) | 7,326,270 |
8 Sep 2023 | CNY | 45.7 | 45.87 | 45.22 | 45.39 | 45.39 | -0.35 (-0.77%) | 3,605,150 |
7 Sep 2023 | CNY | 46.1 | 46.6 | 45.73 | 45.74 | 45.74 | -0.38 (-0.82%) | 4,028,650 |
6 Sep 2023 | CNY | 46.75 | 46.97 | 45.8 | 46.12 | 46.12 | -0.8 (-1.71%) | 6,569,680 |
5 Sep 2023 | CNY | 47.02 | 48.08 | 46.73 | 46.92 | 46.92 | -0.2 (-0.42%) | 5,603,050 |
4 Sep 2023 | CNY | 46.97 | 47.25 | 46.38 | 47.12 | 47.12 | +0.31 (+0.66%) | 5,353,450 |
1 Sep 2023 | CNY | 47.58 | 47.58 | 46.51 | 46.81 | 46.81 | -0.77 (-1.62%) | 5,160,490 |
31 Aug 2023 | CNY | 47.2 | 48.08 | 46.82 | 47.58 | 47.58 | +0.38 (+0.81%) | 5,446,420 |
30 Aug 2023 | CNY | 47.7 | 47.99 | 46.56 | 47.2 | 47.2 | -0.41 (-0.86%) | 6,531,000 |
29 Aug 2023 | CNY | 46.97 | 48.18 | 46.62 | 47.61 | 47.61 | +0.34 (+0.72%) | 4,759,360 |
28 Aug 2023 | CNY | 48.6 | 48.6 | 46.69 | 47.27 | 47.27 | +1.02 (+2.21%) | 7,279,360 |
25 Aug 2023 | CNY | 46.65 | 46.97 | 45.89 | 46.25 | 46.25 | -0.6 (-1.28%) | 4,310,600 |
24 Aug 2023 | CNY | 46.48 | 47.3 | 45.93 | 46.85 | 46.85 | +0.47 (+1.01%) | 4,595,920 |
23 Aug 2023 | CNY | 47.77 | 47.77 | 46.3 | 46.38 | 46.38 | -1.12 (-2.36%) | 4,335,140 |
22 Aug 2023 | CNY | 48 | 48.58 | 46.84 | 47.5 | 47.5 | -0.4 (-0.84%) | 5,310,850 |
21 Aug 2023 | CNY | 47.76 | 48.74 | 47.38 | 47.9 | 47.9 | -0.28 (-0.58%) | 6,968,540 |
18 Aug 2023 | CNY | 51.8 | 51.85 | 48.08 | 48.18 | 48.18 | -4.34 (-8.26%) | 18,603,840 |
17 Aug 2023 | CNY | 52.62 | 53.21 | 52.2 | 52.52 | 52.52 | -0.39 (-0.74%) | 2,916,900 |
16 Aug 2023 | CNY | 53.9 | 53.9 | 52.78 | 52.91 | 52.91 | -0.79 (-1.47%) | 4,884,140 |
15 Aug 2023 | CNY | 52.84 | 53.93 | 52.4 | 53.7 | 53.7 | +0.81 (+1.53%) | 6,162,050 |