Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 39.04 | 39.6 | 38.68 | 39.24 | 39.24 | 0.0 (0.0%) | 1,021,400 |
25 Sep 2023 | CNY | 40.21 | 40.43 | 38.67 | 39.24 | 39.24 | -0.94 (-2.34%) | 1,544,404 |
22 Sep 2023 | CNY | 38.74 | 40.29 | 38.18 | 40.18 | 40.18 | +1.32 (+3.40%) | 1,891,040 |
21 Sep 2023 | CNY | 39.05 | 39.8 | 38.6 | 38.86 | 38.86 | -0.37 (-0.94%) | 1,099,000 |
20 Sep 2023 | CNY | 39.11 | 40.14 | 39.05 | 39.23 | 39.23 | -0.41 (-1.03%) | 1,257,720 |
19 Sep 2023 | CNY | 39.68 | 40.87 | 39.44 | 39.64 | 39.64 | -0.43 (-1.07%) | 1,637,371 |
18 Sep 2023 | CNY | 39.47 | 40.38 | 38.95 | 40.07 | 40.07 | +0.57 (+1.44%) | 1,587,869 |
15 Sep 2023 | CNY | 39.43 | 40.23 | 38.9 | 39.5 | 39.5 | +0.5 (+1.28%) | 1,793,545 |
14 Sep 2023 | CNY | 40.95 | 40.95 | 38.92 | 39 | 39 | -2.4 (-5.80%) | 3,027,689 |
13 Sep 2023 | CNY | 40.12 | 42.23 | 40.12 | 41.4 | 41.4 | +1.3 (+3.24%) | 4,302,129 |
12 Sep 2023 | CNY | 39.8 | 40.35 | 39.45 | 40.1 | 40.1 | +0.14 (+0.35%) | 1,688,613 |
11 Sep 2023 | CNY | 39.85 | 40.15 | 39.08 | 39.96 | 39.96 | +0.35 (+0.88%) | 1,997,620 |
8 Sep 2023 | CNY | 40.75 | 41.33 | 39.34 | 39.61 | 39.61 | -1.41 (-3.44%) | 3,058,613 |
7 Sep 2023 | CNY | 41.46 | 43.13 | 41.02 | 41.02 | 41.02 | -1.15 (-2.73%) | 3,204,883 |
6 Sep 2023 | CNY | 41.06 | 42.39 | 40.81 | 42.17 | 42.17 | +0.85 (+2.06%) | 3,637,431 |
5 Sep 2023 | CNY | 44.11 | 44.38 | 40.69 | 41.32 | 41.32 | -3.06 (-6.89%) | 4,174,868 |
4 Sep 2023 | CNY | 45.74 | 46.41 | 43.9 | 44.38 | 44.38 | -1.33 (-2.91%) | 3,803,973 |
1 Sep 2023 | CNY | 49.34 | 50.18 | 44.62 | 45.71 | 45.71 | -2.66 (-5.50%) | 5,634,621 |
31 Aug 2023 | CNY | 50.91 | 52.7 | 48.2 | 48.37 | 48.37 | -3.83 (-7.34%) | 5,900,998 |
30 Aug 2023 | CNY | 49.01 | 54.84 | 47.88 | 52.2 | 52.2 | +1.62 (+3.20%) | 8,531,219 |
29 Aug 2023 | CNY | 46.11 | 51.27 | 46.11 | 50.58 | 50.58 | +2.95 (+6.19%) | 7,898,425 |
28 Aug 2023 | CNY | 50.03 | 53.18 | 46.27 | 47.63 | 47.63 | +2.15 (+4.73%) | 8,899,035 |
25 Aug 2023 | CNY | 43.7 | 46.5 | 42.66 | 45.48 | 45.48 | +0.92 (+2.06%) | 5,548,451 |
24 Aug 2023 | CNY | 44 | 45.6 | 43.56 | 44.56 | 44.56 | +1.16 (+2.67%) | 4,470,942 |
23 Aug 2023 | CNY | 48.76 | 49.06 | 42.99 | 43.4 | 43.4 | -6.27 (-12.62%) | 6,112,782 |
22 Aug 2023 | CNY | 46.62 | 50.5 | 45.81 | 49.67 | 49.67 | +1.81 (+3.78%) | 7,005,436 |
21 Aug 2023 | CNY | 46.4 | 48.94 | 45.4 | 47.86 | 47.86 | +0.9 (+1.92%) | 6,255,766 |
18 Aug 2023 | CNY | 49.85 | 53.54 | 46.58 | 46.96 | 46.96 | -4.79 (-9.26%) | 7,709,436 |
17 Aug 2023 | CNY | 50.02 | 52 | 48.13 | 51.75 | 51.75 | -1.66 (-3.11%) | 8,833,797 |
16 Aug 2023 | CNY | 46.46 | 56.33 | 45.47 | 53.41 | 53.41 | +6.47 (+13.78%) | 11,218,807 |