Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 35.78 | 39.95 | 35.51 | 37.89 | 37.89 | +2.31 (+6.49%) | 15,075,438 |
27 Sep 2023 | CNY | 35.53 | 36.9 | 35.48 | 35.58 | 35.58 | -0.23 (-0.64%) | 7,882,228 |
26 Sep 2023 | CNY | 34.51 | 36.23 | 34.51 | 35.81 | 35.81 | +0.35 (+0.99%) | 8,092,389 |
25 Sep 2023 | CNY | 34.66 | 37.05 | 33.71 | 35.46 | 35.46 | +0.99 (+2.87%) | 10,318,988 |
22 Sep 2023 | CNY | 33.3 | 34.92 | 33.3 | 34.47 | 34.47 | +0.79 (+2.35%) | 6,654,499 |
21 Sep 2023 | CNY | 34.3 | 34.43 | 33.4 | 33.68 | 33.68 | -0.81 (-2.35%) | 4,410,516 |
20 Sep 2023 | CNY | 34.79 | 35.45 | 33.95 | 34.49 | 34.49 | -0.98 (-2.76%) | 7,437,818 |
19 Sep 2023 | CNY | 34.36 | 36.16 | 33.15 | 35.47 | 35.47 | +1.21 (+3.53%) | 14,307,272 |
18 Sep 2023 | CNY | 34.56 | 35.15 | 33.24 | 34.26 | 34.26 | -0.89 (-2.53%) | 13,508,947 |
15 Sep 2023 | CNY | 33.97 | 35.2 | 33.25 | 35.15 | 35.15 | +1.59 (+4.74%) | 14,734,015 |
14 Sep 2023 | CNY | 33.5 | 33.9 | 32.6 | 33.56 | 33.56 | -0.17 (-0.50%) | 9,600,300 |
13 Sep 2023 | CNY | 33.5 | 34.88 | 33.32 | 33.73 | 33.73 | -0.23 (-0.68%) | 10,485,764 |
12 Sep 2023 | CNY | 33.4 | 34.44 | 33.38 | 33.96 | 33.96 | +0.28 (+0.83%) | 10,562,006 |
11 Sep 2023 | CNY | 34.98 | 35.47 | 33.55 | 33.68 | 33.68 | -1.3 (-3.72%) | 16,379,978 |
8 Sep 2023 | CNY | 34.68 | 37.31 | 34.4 | 34.98 | 34.98 | +0.29 (+0.84%) | 18,212,820 |
7 Sep 2023 | CNY | 35.04 | 35.55 | 33.96 | 34.69 | 34.69 | -1.03 (-2.88%) | 14,955,859 |
6 Sep 2023 | CNY | 31.83 | 37.9 | 31.83 | 35.72 | 35.72 | +3.46 (+10.73%) | 23,893,409 |
5 Sep 2023 | CNY | 31.3 | 32.98 | 31.3 | 32.26 | 32.26 | +0.82 (+2.61%) | 13,854,909 |
4 Sep 2023 | CNY | 31.67 | 31.91 | 30.94 | 31.44 | 31.44 | -0.23 (-0.73%) | 9,164,706 |
1 Sep 2023 | CNY | 30.4 | 32.86 | 30.4 | 31.67 | 31.67 | +1.44 (+4.76%) | 15,135,052 |
31 Aug 2023 | CNY | 29.94 | 30.98 | 29.49 | 30.23 | 30.23 | +0.37 (+1.24%) | 10,591,913 |
30 Aug 2023 | CNY | 29.25 | 30.22 | 29.08 | 29.86 | 29.86 | +0.63 (+2.16%) | 11,390,156 |
29 Aug 2023 | CNY | 25.8 | 29.45 | 25.77 | 29.23 | 29.23 | +3.33 (+12.86%) | 17,124,162 |
28 Aug 2023 | CNY | 27.8 | 28.44 | 25.82 | 25.9 | 25.9 | -0.44 (-1.67%) | 8,454,712 |
25 Aug 2023 | CNY | 26.8 | 27.04 | 26.12 | 26.34 | 26.34 | -0.71 (-2.62%) | 5,157,140 |
24 Aug 2023 | CNY | 26.6 | 27.43 | 26.45 | 27.05 | 27.05 | +0.45 (+1.69%) | 5,214,784 |
23 Aug 2023 | CNY | 27.34 | 27.6 | 26.55 | 26.6 | 26.6 | -0.7 (-2.56%) | 5,102,170 |
22 Aug 2023 | CNY | 27.18 | 27.78 | 26.51 | 27.3 | 27.3 | 0.0 (0.0%) | 5,505,447 |
21 Aug 2023 | CNY | 26.68 | 27.67 | 26.51 | 27.3 | 27.3 | +0.76 (+2.86%) | 6,694,515 |
18 Aug 2023 | CNY | 27.5 | 27.71 | 26.53 | 26.54 | 26.54 | -0.81 (-2.96%) | 5,383,130 |