Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 31.31 | 32.51 | 31.31 | 32.29 | 32.29 | +1.02 (+3.26%) | 2,741,870 |
28 Sep 2023 | CNY | 30.25 | 31.37 | 30.25 | 31.27 | 31.27 | +1.02 (+3.37%) | 1,806,700 |
27 Sep 2023 | CNY | 30.72 | 30.99 | 30.15 | 30.25 | 30.25 | -0.51 (-1.66%) | 1,097,800 |
26 Sep 2023 | CNY | 30.56 | 31 | 30.49 | 30.76 | 30.76 | -0.05 (-0.16%) | 672,500 |
25 Sep 2023 | CNY | 30.7 | 31.24 | 30.56 | 30.81 | 30.81 | +0.02 (+0.06%) | 769,500 |
22 Sep 2023 | CNY | 30.2 | 30.84 | 30.08 | 30.79 | 30.79 | +0.57 (+1.89%) | 931,600 |
21 Sep 2023 | CNY | 30.53 | 30.66 | 30.15 | 30.22 | 30.22 | -0.19 (-0.62%) | 876,700 |
20 Sep 2023 | CNY | 30.95 | 31.25 | 30.41 | 30.41 | 30.41 | -0.45 (-1.46%) | 960,900 |
19 Sep 2023 | CNY | 31.5 | 31.56 | 30.72 | 30.86 | 30.86 | -0.45 (-1.44%) | 1,093,402 |
18 Sep 2023 | CNY | 30.67 | 31.86 | 30.6 | 31.31 | 31.31 | +0.8 (+2.62%) | 1,663,200 |
15 Sep 2023 | CNY | 30.8 | 31.1 | 30.41 | 30.51 | 30.51 | -0.25 (-0.81%) | 1,172,600 |
14 Sep 2023 | CNY | 31.51 | 31.6 | 30.7 | 30.76 | 30.76 | -0.75 (-2.38%) | 1,361,100 |
13 Sep 2023 | CNY | 32.1 | 32.29 | 31.26 | 31.51 | 31.51 | -0.76 (-2.36%) | 1,283,500 |
12 Sep 2023 | CNY | 32.5 | 32.69 | 32.2 | 32.27 | 32.27 | -0.01 (-0.03%) | 1,061,300 |
11 Sep 2023 | CNY | 31.79 | 32.29 | 31.4 | 32.28 | 32.28 | +0.55 (+1.73%) | 1,654,000 |
8 Sep 2023 | CNY | 31.6 | 31.89 | 31.57 | 31.73 | 31.73 | +0.13 (+0.41%) | 1,009,800 |
7 Sep 2023 | CNY | 32.07 | 32.5 | 31.55 | 31.6 | 31.6 | -0.59 (-1.83%) | 1,830,000 |
6 Sep 2023 | CNY | 32.12 | 32.78 | 32.08 | 32.19 | 32.19 | -0.02 (-0.06%) | 2,432,370 |
5 Sep 2023 | CNY | 32.15 | 32.72 | 31.94 | 32.21 | 32.21 | +0.05 (+0.16%) | 2,494,300 |
4 Sep 2023 | CNY | 31.8 | 32.18 | 31.18 | 32.16 | 32.16 | +0.75 (+2.39%) | 2,515,600 |
1 Sep 2023 | CNY | 31.21 | 31.75 | 30.51 | 31.41 | 31.41 | +0.35 (+1.13%) | 1,792,700 |
31 Aug 2023 | CNY | 31.54 | 31.54 | 31.01 | 31.06 | 31.06 | -0.33 (-1.05%) | 1,083,998 |
30 Aug 2023 | CNY | 31.1 | 31.76 | 31 | 31.39 | 31.39 | +0.29 (+0.93%) | 1,667,081 |
29 Aug 2023 | CNY | 30.29 | 31.18 | 30.23 | 31.1 | 31.1 | +0.81 (+2.67%) | 1,776,100 |
28 Aug 2023 | CNY | 30.6 | 31.25 | 30.21 | 30.29 | 30.29 | +1.36 (+4.70%) | 4,018,800 |
25 Aug 2023 | CNY | 30.59 | 30.6 | 28.71 | 28.93 | 28.93 | -1.62 (-5.30%) | 2,403,700 |
24 Aug 2023 | CNY | 30.7 | 31.13 | 30.18 | 30.55 | 30.55 | -0.15 (-0.49%) | 1,540,400 |
23 Aug 2023 | CNY | 30.91 | 31.2 | 30.56 | 30.7 | 30.7 | +0.04 (+0.13%) | 1,789,300 |
22 Aug 2023 | CNY | 30.87 | 31.65 | 29.86 | 30.66 | 30.66 | -0.22 (-0.71%) | 2,245,700 |
21 Aug 2023 | CNY | 30.82 | 31.18 | 30.7 | 30.88 | 30.88 | -0.12 (-0.39%) | 1,256,500 |