Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | CNY | 24.05 | 24.86 | 24 | 24.86 | 24.86 | +0.65 (+2.68%) | 1,503,533 |
21 Sep 2023 | CNY | 24.07 | 24.35 | 23.95 | 24.21 | 24.21 | +0.16 (+0.67%) | 1,116,988 |
20 Sep 2023 | CNY | 24.18 | 24.42 | 24.05 | 24.05 | 24.05 | -0.27 (-1.11%) | 673,784 |
19 Sep 2023 | CNY | 24.72 | 24.74 | 24.13 | 24.32 | 24.32 | -0.41 (-1.66%) | 1,069,490 |
18 Sep 2023 | CNY | 24.79 | 24.88 | 24.38 | 24.73 | 24.73 | +0.12 (+0.49%) | 794,760 |
15 Sep 2023 | CNY | 24.78 | 24.99 | 24.55 | 24.61 | 24.61 | -0.16 (-0.65%) | 1,043,596 |
14 Sep 2023 | CNY | 24.91 | 25.09 | 24.67 | 24.77 | 24.77 | -0.12 (-0.48%) | 854,367 |
13 Sep 2023 | CNY | 25.28 | 25.38 | 24.71 | 24.89 | 24.89 | -0.43 (-1.70%) | 1,364,044 |
12 Sep 2023 | CNY | 25.41 | 25.49 | 25.17 | 25.32 | 25.32 | -0.15 (-0.59%) | 1,104,916 |
11 Sep 2023 | CNY | 25.47 | 25.65 | 25.34 | 25.47 | 25.47 | -0.03 (-0.12%) | 1,140,498 |
8 Sep 2023 | CNY | 25.29 | 25.56 | 25.18 | 25.5 | 25.5 | +0.22 (+0.87%) | 1,267,691 |
7 Sep 2023 | CNY | 25.5 | 25.6 | 25.16 | 25.28 | 25.28 | -0.36 (-1.40%) | 1,348,329 |
6 Sep 2023 | CNY | 25.27 | 25.65 | 25.13 | 25.64 | 25.64 | +0.36 (+1.42%) | 1,583,008 |
5 Sep 2023 | CNY | 25.5 | 25.68 | 25.25 | 25.28 | 25.28 | -0.16 (-0.63%) | 1,212,266 |
4 Sep 2023 | CNY | 25.36 | 25.5 | 25.25 | 25.44 | 25.44 | +0.17 (+0.67%) | 1,289,396 |
1 Sep 2023 | CNY | 25.12 | 25.34 | 25.05 | 25.27 | 25.27 | +0.12 (+0.48%) | 1,249,236 |
31 Aug 2023 | CNY | 24.9 | 25.27 | 24.9 | 25.15 | 25.15 | +0.06 (+0.24%) | 1,415,687 |
30 Aug 2023 | CNY | 25 | 25.33 | 24.75 | 25.09 | 25.09 | +0.29 (+1.17%) | 2,131,567 |
29 Aug 2023 | CNY | 24.15 | 24.88 | 24.15 | 24.8 | 24.8 | +0.65 (+2.69%) | 1,575,323 |
28 Aug 2023 | CNY | 24.86 | 25.02 | 24.1 | 24.15 | 24.15 | +0.21 (+0.88%) | 2,159,782 |
25 Aug 2023 | CNY | 24.5 | 24.5 | 23.7 | 23.94 | 23.94 | -0.49 (-2.01%) | 1,537,441 |
24 Aug 2023 | CNY | 24.32 | 24.63 | 24.12 | 24.43 | 24.43 | +0.05 (+0.21%) | 951,973 |
23 Aug 2023 | CNY | 24.87 | 24.87 | 24.38 | 24.38 | 24.38 | -0.49 (-1.97%) | 1,035,226 |
22 Aug 2023 | CNY | 24.56 | 24.9 | 24.45 | 24.87 | 24.87 | +0.32 (+1.30%) | 1,150,119 |
21 Aug 2023 | CNY | 24.62 | 24.86 | 24.55 | 24.55 | 24.55 | -0.07 (-0.28%) | 929,088 |
18 Aug 2023 | CNY | 24.91 | 25.1 | 24.61 | 24.62 | 24.62 | -0.46 (-1.83%) | 1,552,830 |
17 Aug 2023 | CNY | 24.85 | 25.2 | 24.8 | 25.08 | 25.08 | +0.12 (+0.48%) | 1,276,783 |
16 Aug 2023 | CNY | 25.5 | 25.79 | 24.87 | 24.96 | 24.96 | -0.57 (-2.23%) | 1,891,745 |
15 Aug 2023 | CNY | 25.03 | 26.15 | 25.02 | 25.53 | 25.53 | +0.67 (+2.70%) | 3,789,087 |
14 Aug 2023 | CNY | 24.8 | 24.89 | 24.39 | 24.86 | 24.86 | -0.2 (-0.80%) | 1,982,404 |