Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | CNY | 25.62 | 26.37 | 25.57 | 26.21 | 26.21 | +0.64 (+2.50%) | 8,332,655 |
26 Sep 2023 | CNY | 25.98 | 25.99 | 25.55 | 25.57 | 25.57 | -0.36 (-1.39%) | 4,385,433 |
25 Sep 2023 | CNY | 26.1 | 26.16 | 25.8 | 25.93 | 25.93 | -0.18 (-0.69%) | 5,108,313 |
22 Sep 2023 | CNY | 25.4 | 26.13 | 25.25 | 26.11 | 26.11 | +0.7 (+2.75%) | 6,772,010 |
21 Sep 2023 | CNY | 25.79 | 25.93 | 25.4 | 25.41 | 25.41 | -0.48 (-1.85%) | 4,856,846 |
20 Sep 2023 | CNY | 25.7 | 26.12 | 25.68 | 25.89 | 25.89 | 0.0 (0.0%) | 4,338,775 |
19 Sep 2023 | CNY | 26.59 | 26.68 | 25.7 | 25.89 | 25.89 | -0.7 (-2.63%) | 8,920,468 |
18 Sep 2023 | CNY | 25.97 | 26.63 | 25.9 | 26.59 | 26.59 | +0.53 (+2.03%) | 7,567,830 |
15 Sep 2023 | CNY | 25.85 | 26.42 | 25.68 | 26.06 | 26.06 | +0.27 (+1.05%) | 6,776,010 |
14 Sep 2023 | CNY | 25.98 | 26.09 | 25.55 | 25.79 | 25.79 | -0.16 (-0.62%) | 4,492,872 |
13 Sep 2023 | CNY | 26.19 | 26.37 | 25.8 | 25.95 | 25.95 | -0.3 (-1.14%) | 4,577,966 |
12 Sep 2023 | CNY | 26.2 | 26.35 | 25.92 | 26.25 | 26.25 | +0.05 (+0.19%) | 3,199,156 |
11 Sep 2023 | CNY | 25.91 | 26.41 | 25.75 | 26.2 | 26.2 | +0.25 (+0.96%) | 7,178,183 |
8 Sep 2023 | CNY | 25.95 | 26.14 | 25.82 | 25.95 | 25.95 | -0.01 (-0.04%) | 4,216,127 |
7 Sep 2023 | CNY | 26.43 | 26.48 | 25.9 | 25.96 | 25.96 | -0.55 (-2.07%) | 6,494,742 |
6 Sep 2023 | CNY | 26.58 | 26.6 | 26.3 | 26.51 | 26.51 | -0.14 (-0.53%) | 4,618,316 |
5 Sep 2023 | CNY | 27 | 27 | 26.64 | 26.65 | 26.65 | -0.36 (-1.33%) | 5,581,003 |
4 Sep 2023 | CNY | 26.43 | 27.32 | 26.37 | 27.01 | 27.01 | +0.58 (+2.19%) | 8,959,452 |
1 Sep 2023 | CNY | 26.4 | 26.79 | 26.3 | 26.43 | 26.43 | +0.03 (+0.11%) | 3,970,431 |
31 Aug 2023 | CNY | 26.27 | 26.58 | 26.16 | 26.4 | 26.4 | +0.03 (+0.11%) | 7,219,215 |
30 Aug 2023 | CNY | 26.4 | 26.71 | 26.26 | 26.37 | 26.37 | -0.19 (-0.72%) | 6,752,198 |
29 Aug 2023 | CNY | 25.61 | 26.68 | 25.53 | 26.56 | 26.56 | +0.96 (+3.75%) | 10,084,397 |
28 Aug 2023 | CNY | 27.33 | 27.36 | 25.51 | 25.6 | 25.6 | +0.16 (+0.63%) | 12,050,854 |
25 Aug 2023 | CNY | 26.06 | 26.19 | 25.28 | 25.44 | 25.44 | -0.75 (-2.86%) | 11,536,201 |
24 Aug 2023 | CNY | 26 | 26.53 | 25.81 | 26.19 | 26.19 | +0.24 (+0.92%) | 6,932,851 |
23 Aug 2023 | CNY | 26.8 | 26.93 | 25.91 | 25.95 | 25.95 | -0.9 (-3.35%) | 9,482,288 |
22 Aug 2023 | CNY | 27.21 | 27.3 | 26.26 | 26.85 | 26.85 | -0.21 (-0.78%) | 10,492,771 |
21 Aug 2023 | CNY | 27.01 | 27.49 | 26.92 | 27.06 | 27.06 | +0.06 (+0.22%) | 5,596,847 |
18 Aug 2023 | CNY | 27.85 | 27.98 | 26.88 | 27 | 27 | -0.88 (-3.16%) | 11,960,410 |
17 Aug 2023 | CNY | 27.59 | 27.98 | 27.4 | 27.88 | 27.88 | +0.13 (+0.47%) | 7,384,574 |