Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 47.64 | 48.2 | 46.7 | 48.08 | 48.08 | +0.44 (+0.92%) | 384,200 |
28 Sep 2023 | CNY | 46.73 | 47.72 | 46.69 | 47.64 | 47.64 | +0.93 (+1.99%) | 348,300 |
27 Sep 2023 | CNY | 46.77 | 47.04 | 46.21 | 46.71 | 46.71 | -0.04 (-0.09%) | 288,400 |
26 Sep 2023 | CNY | 47.99 | 47.99 | 46.75 | 46.75 | 46.75 | -0.81 (-1.70%) | 218,300 |
25 Sep 2023 | CNY | 47.7 | 47.7 | 47.21 | 47.56 | 47.56 | +0.09 (+0.19%) | 261,000 |
22 Sep 2023 | CNY | 47.58 | 47.58 | 46.82 | 47.47 | 47.47 | +0.18 (+0.38%) | 273,657 |
21 Sep 2023 | CNY | 47.52 | 47.98 | 47.01 | 47.29 | 47.29 | -0.62 (-1.29%) | 397,600 |
20 Sep 2023 | CNY | 47.61 | 48.47 | 47.61 | 47.91 | 47.91 | +0.02 (+0.04%) | 338,100 |
19 Sep 2023 | CNY | 48.18 | 48.28 | 47.65 | 47.89 | 47.89 | -0.29 (-0.60%) | 294,000 |
18 Sep 2023 | CNY | 46.35 | 48.55 | 46.35 | 48.18 | 48.18 | +1.36 (+2.90%) | 471,700 |
15 Sep 2023 | CNY | 47.13 | 47.33 | 46.71 | 46.82 | 46.82 | -0.07 (-0.15%) | 216,700 |
14 Sep 2023 | CNY | 47.83 | 47.83 | 46.64 | 46.89 | 46.89 | -0.62 (-1.30%) | 277,100 |
13 Sep 2023 | CNY | 48.38 | 48.38 | 47.21 | 47.51 | 47.51 | -0.65 (-1.35%) | 308,600 |
12 Sep 2023 | CNY | 48.15 | 48.51 | 47.91 | 48.16 | 48.16 | +0.14 (+0.29%) | 234,100 |
11 Sep 2023 | CNY | 47.46 | 48.15 | 46.8 | 48.02 | 48.02 | +0.58 (+1.22%) | 367,900 |
8 Sep 2023 | CNY | 47.21 | 47.7 | 47.11 | 47.44 | 47.44 | +0.52 (+1.11%) | 297,500 |
7 Sep 2023 | CNY | 47.78 | 47.78 | 46.85 | 46.92 | 46.92 | -0.82 (-1.72%) | 327,300 |
6 Sep 2023 | CNY | 47.5 | 47.84 | 47.34 | 47.74 | 47.74 | +0.23 (+0.48%) | 234,700 |
5 Sep 2023 | CNY | 47.45 | 47.98 | 47.35 | 47.51 | 47.51 | -0.13 (-0.27%) | 239,600 |
4 Sep 2023 | CNY | 47.76 | 47.84 | 47.22 | 47.64 | 47.64 | -0.01 (-0.02%) | 324,700 |
1 Sep 2023 | CNY | 47.23 | 47.83 | 47 | 47.65 | 47.65 | +0.18 (+0.38%) | 599,000 |
31 Aug 2023 | CNY | 47.45 | 47.86 | 46.93 | 47.47 | 47.47 | 0.0 (0.0%) | 336,800 |
30 Aug 2023 | CNY | 47.35 | 48.36 | 47.22 | 47.47 | 47.47 | +0.58 (+1.24%) | 782,108 |
29 Aug 2023 | CNY | 45.33 | 47.22 | 45.33 | 46.89 | 46.89 | +1.26 (+2.76%) | 691,600 |
28 Aug 2023 | CNY | 47.2 | 47.82 | 45.38 | 45.63 | 45.63 | +0.19 (+0.42%) | 538,700 |
25 Aug 2023 | CNY | 46.46 | 46.88 | 45.31 | 45.44 | 45.44 | -1.02 (-2.20%) | 315,900 |
24 Aug 2023 | CNY | 45.72 | 47 | 45.58 | 46.46 | 46.46 | +0.74 (+1.62%) | 299,700 |
23 Aug 2023 | CNY | 45.6 | 46.21 | 45.4 | 45.72 | 45.72 | -0.05 (-0.11%) | 198,200 |
22 Aug 2023 | CNY | 47.5 | 47.53 | 45.5 | 45.77 | 45.77 | -1.13 (-2.41%) | 406,300 |
21 Aug 2023 | CNY | 46.58 | 47.99 | 46.58 | 46.9 | 46.9 | -0.24 (-0.51%) | 207,600 |