Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 48.77 | 49.98 | 48.51 | 49.21 | 49.21 | +0.18 (+0.37%) | 17,769,863 |
22 Sep 2023 | CNY | 47.2 | 49.49 | 46.85 | 49.03 | 49.03 | +1.81 (+3.83%) | 20,132,248 |
21 Sep 2023 | CNY | 47.67 | 47.94 | 46.95 | 47.22 | 47.22 | -0.72 (-1.50%) | 10,447,572 |
20 Sep 2023 | CNY | 46.44 | 48.29 | 45.94 | 47.94 | 47.94 | +1.27 (+2.72%) | 21,638,827 |
19 Sep 2023 | CNY | 46.36 | 47.07 | 46.04 | 46.67 | 46.67 | +0.11 (+0.24%) | 12,527,508 |
18 Sep 2023 | CNY | 45.68 | 46.76 | 45.24 | 46.56 | 46.56 | +0.96 (+2.11%) | 12,701,016 |
15 Sep 2023 | CNY | 45.43 | 46.35 | 45.05 | 45.6 | 45.6 | +0.27 (+0.60%) | 10,620,285 |
14 Sep 2023 | CNY | 46.06 | 46.29 | 44.96 | 45.33 | 45.33 | -0.85 (-1.84%) | 9,941,643 |
13 Sep 2023 | CNY | 45.76 | 46.88 | 45.63 | 46.18 | 46.18 | +0.38 (+0.83%) | 12,360,898 |
12 Sep 2023 | CNY | 46 | 46.25 | 45.56 | 45.8 | 45.8 | -0.38 (-0.82%) | 7,498,531 |
11 Sep 2023 | CNY | 46.48 | 47.47 | 45.68 | 46.18 | 46.18 | -0.08 (-0.17%) | 16,083,171 |
8 Sep 2023 | CNY | 45.73 | 46.55 | 45.29 | 46.26 | 46.26 | +0.18 (+0.39%) | 10,686,425 |
7 Sep 2023 | CNY | 45.5 | 47.5 | 45.4 | 46.08 | 46.08 | +0.33 (+0.72%) | 16,207,415 |
6 Sep 2023 | CNY | 46 | 47.69 | 45.6 | 45.75 | 45.75 | -0.29 (-0.63%) | 20,649,280 |
5 Sep 2023 | CNY | 44.08 | 46.09 | 43.81 | 46.04 | 46.04 | +1.8 (+4.07%) | 19,840,096 |
4 Sep 2023 | CNY | 43.5 | 44.58 | 43.4 | 44.24 | 44.24 | +0.74 (+1.70%) | 8,096,538 |
1 Sep 2023 | CNY | 44.5 | 44.87 | 43.45 | 43.5 | 43.5 | -0.7 (-1.58%) | 9,291,069 |
31 Aug 2023 | CNY | 45.12 | 45.15 | 44.15 | 44.2 | 44.2 | -0.9 (-2.00%) | 8,643,287 |
30 Aug 2023 | CNY | 45.31 | 45.59 | 44.73 | 45.1 | 45.1 | -0.13 (-0.29%) | 7,728,155 |
29 Aug 2023 | CNY | 43.23 | 45.78 | 42.89 | 45.23 | 45.23 | +2.02 (+4.67%) | 17,453,263 |
28 Aug 2023 | CNY | 44.69 | 45.5 | 42.8 | 43.21 | 43.21 | +0.82 (+1.93%) | 13,216,523 |
25 Aug 2023 | CNY | 42.3 | 43.2 | 41.9 | 42.39 | 42.39 | -0.46 (-1.07%) | 9,120,866 |
24 Aug 2023 | CNY | 42.99 | 43.56 | 42.28 | 42.85 | 42.85 | -0.22 (-0.51%) | 8,236,892 |
23 Aug 2023 | CNY | 43.78 | 43.83 | 42.81 | 43.07 | 43.07 | -0.71 (-1.62%) | 8,411,807 |
22 Aug 2023 | CNY | 45.63 | 45.75 | 41.56 | 43.78 | 43.78 | -1.92 (-4.20%) | 21,560,912 |
21 Aug 2023 | CNY | 44.9 | 46.44 | 44.61 | 45.7 | 45.7 | +0.91 (+2.03%) | 12,338,633 |
18 Aug 2023 | CNY | 45.16 | 45.8 | 44.77 | 44.79 | 44.79 | -0.38 (-0.84%) | 6,372,826 |
17 Aug 2023 | CNY | 44.4 | 45.35 | 44.21 | 45.17 | 45.17 | +0.56 (+1.26%) | 8,503,084 |
16 Aug 2023 | CNY | 44.02 | 45.35 | 43.9 | 44.61 | 44.61 | +0.47 (+1.06%) | 8,664,502 |
15 Aug 2023 | CNY | 44.5 | 44.66 | 43.61 | 44.14 | 44.14 | -0.53 (-1.19%) | 8,346,746 |