Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 27.24 | 27.73 | 27.09 | 27.67 | 27.67 | +0.45 (+1.65%) | 614,900 |
27 Sep 2023 | CNY | 27 | 27.36 | 26.3 | 27.22 | 27.22 | -0.02 (-0.07%) | 822,100 |
26 Sep 2023 | CNY | 27.02 | 27.32 | 26.79 | 27.24 | 27.24 | +0.16 (+0.59%) | 583,300 |
25 Sep 2023 | CNY | 26.8 | 27.1 | 26.52 | 27.08 | 27.08 | +0.28 (+1.04%) | 557,200 |
22 Sep 2023 | CNY | 26.14 | 26.82 | 26.02 | 26.8 | 26.8 | +0.66 (+2.52%) | 401,322 |
21 Sep 2023 | CNY | 26.47 | 26.68 | 26.1 | 26.14 | 26.14 | -0.45 (-1.69%) | 440,400 |
20 Sep 2023 | CNY | 26.47 | 26.9 | 26.45 | 26.59 | 26.59 | +0.14 (+0.53%) | 572,700 |
19 Sep 2023 | CNY | 27.05 | 27.24 | 26.21 | 26.45 | 26.45 | -0.32 (-1.20%) | 695,500 |
18 Sep 2023 | CNY | 26.43 | 27.43 | 26.1 | 26.77 | 26.77 | +0.37 (+1.40%) | 820,900 |
15 Sep 2023 | CNY | 26.54 | 26.78 | 26.16 | 26.4 | 26.4 | -0.13 (-0.49%) | 566,100 |
14 Sep 2023 | CNY | 26.9 | 26.97 | 26.3 | 26.53 | 26.53 | -0.32 (-1.19%) | 447,600 |
13 Sep 2023 | CNY | 27.23 | 27.3 | 26.59 | 26.85 | 26.85 | -0.41 (-1.50%) | 438,800 |
12 Sep 2023 | CNY | 27.78 | 27.78 | 27.09 | 27.26 | 27.26 | -0.41 (-1.48%) | 475,400 |
11 Sep 2023 | CNY | 27.63 | 27.94 | 27.51 | 27.67 | 27.67 | +0.09 (+0.33%) | 629,200 |
8 Sep 2023 | CNY | 27.24 | 27.67 | 27.24 | 27.58 | 27.58 | +0.23 (+0.84%) | 408,700 |
7 Sep 2023 | CNY | 27.72 | 27.95 | 27.2 | 27.35 | 27.35 | -0.47 (-1.69%) | 486,000 |
6 Sep 2023 | CNY | 27.53 | 27.9 | 27.36 | 27.82 | 27.82 | +0.3 (+1.09%) | 703,100 |
5 Sep 2023 | CNY | 27.57 | 27.92 | 27.3 | 27.52 | 27.52 | -0.24 (-0.86%) | 533,500 |
4 Sep 2023 | CNY | 27.48 | 27.85 | 27.37 | 27.76 | 27.76 | +0.33 (+1.20%) | 540,600 |
1 Sep 2023 | CNY | 27.6 | 27.66 | 27.2 | 27.43 | 27.43 | -0.01 (-0.04%) | 447,700 |
31 Aug 2023 | CNY | 27.72 | 27.94 | 27.28 | 27.44 | 27.44 | -0.43 (-1.54%) | 628,600 |
30 Aug 2023 | CNY | 27.94 | 28.23 | 27.72 | 27.87 | 27.87 | -0.07 (-0.25%) | 659,100 |
29 Aug 2023 | CNY | 26.18 | 28.15 | 26.05 | 27.94 | 27.94 | +1.83 (+7.01%) | 1,288,600 |
28 Aug 2023 | CNY | 26.9 | 27.15 | 26.1 | 26.11 | 26.11 | +0.53 (+2.07%) | 843,000 |
25 Aug 2023 | CNY | 25.96 | 26.38 | 25.57 | 25.58 | 25.58 | -0.51 (-1.95%) | 670,448 |
24 Aug 2023 | CNY | 26.68 | 26.68 | 25.65 | 26.09 | 26.09 | -0.54 (-2.03%) | 786,770 |
23 Aug 2023 | CNY | 27.3 | 27.3 | 25.8 | 26.63 | 26.63 | -0.48 (-1.77%) | 1,020,400 |
22 Aug 2023 | CNY | 27.72 | 28.59 | 26.65 | 27.11 | 27.11 | -0.6 (-2.17%) | 835,900 |
21 Aug 2023 | CNY | 27.77 | 28.15 | 27.62 | 27.71 | 27.71 | -0.09 (-0.32%) | 690,100 |
18 Aug 2023 | CNY | 27.5 | 28.24 | 27.35 | 27.8 | 27.8 | +0.31 (+1.13%) | 691,000 |