Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 26.52 | 26.65 | 25.91 | 26.18 | 26.18 | -0.72 (-2.68%) | 10,638,600 |
28 Sep 2023 | CNY | 26.92 | 27.23 | 26.61 | 26.9 | 26.9 | -0.01 (-0.04%) | 9,989,616 |
27 Sep 2023 | CNY | 26.52 | 27.24 | 26.4 | 26.91 | 26.91 | +0.27 (+1.01%) | 9,887,902 |
26 Sep 2023 | CNY | 26.22 | 27.33 | 26.1 | 26.64 | 26.64 | +0.41 (+1.56%) | 12,723,894 |
25 Sep 2023 | CNY | 26.7 | 26.97 | 25.95 | 26.23 | 26.23 | -0.6 (-2.24%) | 10,617,820 |
22 Sep 2023 | CNY | 25.44 | 27.11 | 25.21 | 26.83 | 26.83 | +1.42 (+5.59%) | 15,860,632 |
21 Sep 2023 | CNY | 25.64 | 25.79 | 25.38 | 25.41 | 25.41 | -0.2 (-0.78%) | 4,936,645 |
20 Sep 2023 | CNY | 25.6 | 26.24 | 25.5 | 25.61 | 25.61 | -0.07 (-0.27%) | 8,673,021 |
19 Sep 2023 | CNY | 26.2 | 26.2 | 25.65 | 25.68 | 25.68 | -0.54 (-2.06%) | 6,015,106 |
18 Sep 2023 | CNY | 26.29 | 26.69 | 26.02 | 26.22 | 26.22 | -0.12 (-0.46%) | 8,279,399 |
15 Sep 2023 | CNY | 26.8 | 26.86 | 26.2 | 26.34 | 26.34 | -0.29 (-1.09%) | 7,648,500 |
14 Sep 2023 | CNY | 27.05 | 27.08 | 26.54 | 26.63 | 26.63 | -0.56 (-2.06%) | 6,841,945 |
13 Sep 2023 | CNY | 27.54 | 27.54 | 26.89 | 27.19 | 27.19 | -0.35 (-1.27%) | 6,399,460 |
12 Sep 2023 | CNY | 27.56 | 27.8 | 27.2 | 27.54 | 27.54 | -0.26 (-0.94%) | 8,120,982 |
11 Sep 2023 | CNY | 27.53 | 28.29 | 27.28 | 27.8 | 27.8 | +0.24 (+0.87%) | 12,900,411 |
8 Sep 2023 | CNY | 27.95 | 28.2 | 26.95 | 27.56 | 27.56 | -0.83 (-2.92%) | 15,910,085 |
7 Sep 2023 | CNY | 29.07 | 29.42 | 28.3 | 28.39 | 28.39 | -0.3 (-1.05%) | 10,334,136 |
6 Sep 2023 | CNY | 29.32 | 29.46 | 28.46 | 28.69 | 28.69 | -0.86 (-2.91%) | 11,096,600 |
5 Sep 2023 | CNY | 29.9 | 30.18 | 29.3 | 29.55 | 29.55 | -0.55 (-1.83%) | 8,083,700 |
4 Sep 2023 | CNY | 30.27 | 30.5 | 29.64 | 30.1 | 30.1 | +0.06 (+0.20%) | 10,068,598 |
1 Sep 2023 | CNY | 30.82 | 30.93 | 29.88 | 30.04 | 30.04 | -0.78 (-2.53%) | 9,577,500 |
31 Aug 2023 | CNY | 31.55 | 31.8 | 30.69 | 30.82 | 30.82 | -1.05 (-3.29%) | 10,308,556 |
30 Aug 2023 | CNY | 30.96 | 32.11 | 30.69 | 31.87 | 31.87 | +0.77 (+2.48%) | 11,017,420 |
29 Aug 2023 | CNY | 29.34 | 31.28 | 29.34 | 31.1 | 31.1 | +1.5 (+5.07%) | 14,876,557 |
28 Aug 2023 | CNY | 31.95 | 31.95 | 29.42 | 29.6 | 29.6 | +0.13 (+0.44%) | 12,170,958 |
25 Aug 2023 | CNY | 30.2 | 30.3 | 29.14 | 29.47 | 29.47 | -1.22 (-3.98%) | 11,973,312 |
24 Aug 2023 | CNY | 30.32 | 31.78 | 29.78 | 30.69 | 30.69 | +0.83 (+2.78%) | 15,437,570 |
23 Aug 2023 | CNY | 30.5 | 30.79 | 29.72 | 29.86 | 29.86 | -0.94 (-3.05%) | 9,556,495 |
22 Aug 2023 | CNY | 30.19 | 30.98 | 29.55 | 30.8 | 30.8 | +0.82 (+2.74%) | 12,380,970 |
21 Aug 2023 | CNY | 29.21 | 30.74 | 29.04 | 29.98 | 29.98 | +0.35 (+1.18%) | 18,433,232 |