Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 45.88 | 45.9 | 45.1 | 45.35 | 45.35 | -0.7 (-1.52%) | 11,429,670 |
19 Sep 2023 | CNY | 47 | 47 | 45.71 | 46.05 | 46.05 | -1.07 (-2.27%) | 16,278,380 |
18 Sep 2023 | CNY | 45.51 | 48.09 | 45.22 | 47.12 | 47.12 | +1.62 (+3.56%) | 28,283,176 |
15 Sep 2023 | CNY | 46.48 | 46.59 | 45.5 | 45.5 | 45.5 | -0.75 (-1.62%) | 15,212,959 |
14 Sep 2023 | CNY | 47 | 47.38 | 46.2 | 46.25 | 46.25 | -0.81 (-1.72%) | 11,260,906 |
13 Sep 2023 | CNY | 47.56 | 48.12 | 46.83 | 47.06 | 47.06 | -0.75 (-1.57%) | 11,905,368 |
12 Sep 2023 | CNY | 47.08 | 49.26 | 47.01 | 47.81 | 47.81 | +0.91 (+1.94%) | 25,455,732 |
11 Sep 2023 | CNY | 46.3 | 47.51 | 45.8 | 46.9 | 46.9 | +0.25 (+0.54%) | 16,089,657 |
8 Sep 2023 | CNY | 47.32 | 47.64 | 46.51 | 46.65 | 46.65 | -1 (-2.10%) | 10,747,623 |
7 Sep 2023 | CNY | 48.78 | 48.95 | 47.62 | 47.65 | 47.65 | -1.25 (-2.56%) | 15,178,422 |
6 Sep 2023 | CNY | 49.05 | 49.14 | 48.45 | 48.9 | 48.9 | -0.39 (-0.79%) | 11,495,123 |
5 Sep 2023 | CNY | 48.83 | 49.44 | 48.65 | 49.29 | 49.29 | +0.25 (+0.51%) | 17,242,447 |
4 Sep 2023 | CNY | 47.79 | 49.65 | 47.59 | 49.04 | 49.04 | +1.55 (+3.26%) | 26,399,213 |
1 Sep 2023 | CNY | 47.4 | 47.8 | 47.11 | 47.49 | 47.49 | +0.08 (+0.17%) | 9,900,539 |
31 Aug 2023 | CNY | 47.87 | 48.02 | 46.78 | 47.41 | 47.41 | -0.87 (-1.80%) | 16,732,909 |
30 Aug 2023 | CNY | 48.6 | 49.08 | 48 | 48.28 | 48.28 | +0.24 (+0.50%) | 15,985,718 |
29 Aug 2023 | CNY | 46.9 | 48.25 | 46.4 | 48.04 | 48.04 | +1.05 (+2.23%) | 17,553,999 |
28 Aug 2023 | CNY | 49.99 | 49.99 | 46.81 | 46.99 | 46.99 | +0.06 (+0.13%) | 19,690,262 |
25 Aug 2023 | CNY | 47.6 | 47.64 | 46.68 | 46.93 | 46.93 | -0.98 (-2.05%) | 12,618,397 |
24 Aug 2023 | CNY | 48.19 | 48.63 | 47.68 | 47.91 | 47.91 | +0.4 (+0.84%) | 12,980,599 |
23 Aug 2023 | CNY | 49.24 | 49.25 | 47.5 | 47.51 | 47.51 | -1.73 (-3.51%) | 15,678,618 |
22 Aug 2023 | CNY | 49.73 | 49.91 | 48.3 | 49.24 | 49.24 | +0.16 (+0.33%) | 16,338,986 |
21 Aug 2023 | CNY | 49.85 | 50.27 | 49.08 | 49.08 | 49.08 | -0.92 (-1.84%) | 14,107,262 |
18 Aug 2023 | CNY | 51.55 | 51.72 | 50 | 50 | 50 | -1.55 (-3.01%) | 17,188,111 |
17 Aug 2023 | CNY | 51.28 | 51.77 | 50.68 | 51.55 | 51.55 | -0.11 (-0.21%) | 13,699,382 |
16 Aug 2023 | CNY | 52.74 | 53.16 | 51.66 | 51.66 | 51.66 | -1.09 (-2.07%) | 15,802,719 |
15 Aug 2023 | CNY | 53.61 | 53.79 | 52.4 | 52.75 | 52.75 | -0.86 (-1.60%) | 13,594,311 |
14 Aug 2023 | CNY | 55.55 | 55.88 | 53.38 | 53.61 | 53.61 | -2.49 (-4.44%) | 25,188,684 |
11 Aug 2023 | CNY | 57.46 | 57.55 | 56.1 | 56.1 | 56.1 | -1.36 (-2.37%) | 10,055,775 |
10 Aug 2023 | CNY | 57.3 | 58.01 | 56.88 | 57.46 | 57.46 | +0.31 (+0.54%) | 9,895,776 |