Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 26.41 | 26.69 | 25.32 | 25.37 | 25.37 | -1.04 (-3.94%) | 1,137,100 |
20 Sep 2023 | CNY | 26.51 | 26.85 | 26.28 | 26.41 | 26.41 | -0.1 (-0.38%) | 906,500 |
19 Sep 2023 | CNY | 26.76 | 26.78 | 26.32 | 26.51 | 26.51 | -0.19 (-0.71%) | 785,200 |
18 Sep 2023 | CNY | 25.96 | 27.38 | 25.63 | 26.7 | 26.7 | +0.93 (+3.61%) | 1,132,300 |
15 Sep 2023 | CNY | 26.32 | 26.48 | 25.52 | 25.77 | 25.77 | -0.28 (-1.07%) | 726,500 |
14 Sep 2023 | CNY | 26.48 | 26.48 | 25.76 | 26.05 | 26.05 | -0.36 (-1.36%) | 625,400 |
13 Sep 2023 | CNY | 26.98 | 26.98 | 26.15 | 26.41 | 26.41 | -0.6 (-2.22%) | 614,200 |
12 Sep 2023 | CNY | 26.87 | 27.21 | 26.8 | 27.01 | 27.01 | 0.0 (0.0%) | 548,600 |
11 Sep 2023 | CNY | 26.49 | 27.07 | 26.18 | 27.01 | 27.01 | +0.52 (+1.96%) | 898,000 |
8 Sep 2023 | CNY | 26.39 | 26.76 | 26.34 | 26.49 | 26.49 | +0.1 (+0.38%) | 574,300 |
7 Sep 2023 | CNY | 26.98 | 27.08 | 26.38 | 26.39 | 26.39 | -0.6 (-2.22%) | 755,500 |
6 Sep 2023 | CNY | 26.74 | 26.99 | 26.61 | 26.99 | 26.99 | +0.26 (+0.97%) | 637,500 |
5 Sep 2023 | CNY | 26.93 | 27.13 | 26.6 | 26.73 | 26.73 | -0.2 (-0.74%) | 661,200 |
4 Sep 2023 | CNY | 26.74 | 26.96 | 26.5 | 26.93 | 26.93 | +0.19 (+0.71%) | 839,100 |
1 Sep 2023 | CNY | 26.56 | 26.87 | 26.03 | 26.74 | 26.74 | +0.25 (+0.94%) | 1,024,400 |
31 Aug 2023 | CNY | 26.73 | 27.06 | 26.2 | 26.49 | 26.49 | -0.29 (-1.08%) | 1,104,000 |
30 Aug 2023 | CNY | 26.48 | 27.08 | 26.43 | 26.78 | 26.78 | +0.39 (+1.48%) | 1,594,100 |
29 Aug 2023 | CNY | 24.88 | 26.6 | 24.84 | 26.39 | 26.39 | +1.35 (+5.39%) | 1,835,400 |
28 Aug 2023 | CNY | 26.51 | 26.55 | 24.93 | 25.04 | 25.04 | -0.06 (-0.24%) | 1,242,400 |
25 Aug 2023 | CNY | 25.7 | 25.93 | 25.07 | 25.1 | 25.1 | -0.54 (-2.11%) | 1,210,820 |
24 Aug 2023 | CNY | 25.49 | 25.96 | 24.97 | 25.64 | 25.64 | +0.07 (+0.27%) | 901,200 |
23 Aug 2023 | CNY | 25.89 | 26.2 | 25.52 | 25.57 | 25.57 | -0.21 (-0.81%) | 1,178,120 |
22 Aug 2023 | CNY | 25.58 | 25.86 | 24.7 | 25.78 | 25.78 | +0.29 (+1.14%) | 1,317,200 |
21 Aug 2023 | CNY | 25.68 | 25.99 | 25.42 | 25.49 | 25.49 | -0.01 (-0.04%) | 775,500 |
18 Aug 2023 | CNY | 25.78 | 26.08 | 25.46 | 25.5 | 25.5 | -0.03 (-0.12%) | 1,077,300 |
17 Aug 2023 | CNY | 24.74 | 25.66 | 24.38 | 25.53 | 25.53 | +0.84 (+3.40%) | 1,029,200 |
16 Aug 2023 | CNY | 25.33 | 25.35 | 24.6 | 24.69 | 24.69 | -0.71 (-2.80%) | 816,600 |
15 Aug 2023 | CNY | 25.35 | 25.72 | 24.98 | 25.4 | 25.4 | +0.05 (+0.20%) | 705,300 |
14 Aug 2023 | CNY | 25.59 | 25.59 | 24.85 | 25.35 | 25.35 | -0.08 (-0.31%) | 781,700 |
11 Aug 2023 | CNY | 25.89 | 26.08 | 25.4 | 25.43 | 25.43 | -0.46 (-1.78%) | 709,800 |