Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 40.89 | 40.89 | 40.23 | 40.4 | 40.4 | -0.66 (-1.61%) | 18,921,620 |
22 Sep 2023 | CNY | 40.16 | 41.1 | 40.1 | 41.06 | 41.06 | +0.91 (+2.27%) | 24,676,220 |
21 Sep 2023 | CNY | 40.82 | 40.83 | 40.09 | 40.15 | 40.15 | -0.9 (-2.19%) | 18,883,650 |
20 Sep 2023 | CNY | 41.34 | 41.35 | 40.85 | 41.05 | 41.05 | -0.41 (-0.99%) | 15,368,330 |
19 Sep 2023 | CNY | 42.06 | 42.07 | 41.26 | 41.46 | 41.46 | -0.59 (-1.40%) | 16,062,070 |
18 Sep 2023 | CNY | 41.64 | 42.49 | 41.63 | 42.05 | 42.05 | +0.27 (+0.65%) | 12,346,130 |
15 Sep 2023 | CNY | 42.2 | 42.35 | 41.54 | 41.78 | 41.78 | -0.3 (-0.71%) | 16,484,290 |
14 Sep 2023 | CNY | 42.5 | 42.67 | 41.85 | 42.08 | 42.08 | -0.43 (-1.01%) | 15,730,550 |
13 Sep 2023 | CNY | 43.4 | 43.48 | 42.48 | 42.51 | 42.51 | -0.71 (-1.64%) | 12,809,370 |
12 Sep 2023 | CNY | 43.37 | 43.63 | 43.05 | 43.22 | 43.22 | -0.28 (-0.64%) | 10,235,850 |
11 Sep 2023 | CNY | 42.8 | 43.77 | 42.68 | 43.5 | 43.5 | +0.71 (+1.66%) | 16,431,140 |
8 Sep 2023 | CNY | 43.29 | 43.35 | 42.42 | 42.79 | 42.79 | -0.57 (-1.31%) | 15,885,970 |
7 Sep 2023 | CNY | 44.33 | 44.35 | 43.31 | 43.36 | 43.36 | -0.95 (-2.14%) | 14,182,460 |
6 Sep 2023 | CNY | 44.55 | 44.7 | 43.95 | 44.31 | 44.31 | -0.49 (-1.09%) | 15,137,000 |
5 Sep 2023 | CNY | 44.66 | 45.2 | 44.48 | 44.8 | 44.8 | -0.07 (-0.16%) | 15,176,300 |
4 Sep 2023 | CNY | 44.1 | 45.14 | 43.7 | 44.87 | 44.87 | +1.19 (+2.72%) | 24,410,950 |
1 Sep 2023 | CNY | 43.5 | 44.08 | 43.48 | 43.68 | 43.68 | +0.2 (+0.46%) | 10,938,450 |
31 Aug 2023 | CNY | 43.89 | 44.05 | 43.4 | 43.48 | 43.48 | -0.37 (-0.84%) | 10,988,440 |
30 Aug 2023 | CNY | 44.8 | 44.88 | 43.8 | 43.85 | 43.85 | -0.7 (-1.57%) | 15,617,440 |
29 Aug 2023 | CNY | 44.15 | 45.1 | 44.03 | 44.55 | 44.55 | +0.55 (+1.25%) | 16,016,940 |
28 Aug 2023 | CNY | 45 | 45.63 | 43.85 | 44 | 44 | +0.52 (+1.20%) | 24,523,140 |
25 Aug 2023 | CNY | 43.8 | 43.88 | 43.15 | 43.48 | 43.48 | -0.49 (-1.11%) | 10,503,830 |
24 Aug 2023 | CNY | 44.02 | 44.38 | 43.65 | 43.97 | 43.97 | -0.03 (-0.07%) | 8,650,160 |
23 Aug 2023 | CNY | 44.49 | 44.94 | 43.9 | 44 | 44 | -0.3 (-0.68%) | 9,926,550 |
22 Aug 2023 | CNY | 44.97 | 45.09 | 43.76 | 44.3 | 44.3 | -0.35 (-0.78%) | 16,920,020 |
21 Aug 2023 | CNY | 45.87 | 45.87 | 44.65 | 44.65 | 44.65 | -1.42 (-3.08%) | 13,865,860 |
18 Aug 2023 | CNY | 46.42 | 46.66 | 45.85 | 46.07 | 46.07 | -0.47 (-1.01%) | 8,114,910 |
17 Aug 2023 | CNY | 46.08 | 46.76 | 46.08 | 46.54 | 46.54 | +0.18 (+0.39%) | 5,580,230 |
16 Aug 2023 | CNY | 46.7 | 46.96 | 46.3 | 46.36 | 46.36 | -0.6 (-1.28%) | 7,686,320 |
15 Aug 2023 | CNY | 47.07 | 47.23 | 46.41 | 46.96 | 46.96 | -0.15 (-0.32%) | 8,578,310 |