Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 30 | 30.09 | 29.28 | 29.65 | 29.65 | -0.11 (-0.37%) | 1,351,380 |
13 Oct 2023 | CNY | 29.67 | 30.12 | 29.16 | 29.76 | 29.76 | +0.1 (+0.34%) | 2,361,070 |
12 Oct 2023 | CNY | 29.54 | 30.08 | 29.27 | 29.66 | 29.66 | +0.18 (+0.61%) | 2,498,440 |
11 Oct 2023 | CNY | 30.02 | 30.15 | 29 | 29.48 | 29.48 | -0.42 (-1.40%) | 3,740,180 |
10 Oct 2023 | CNY | 30.88 | 31.17 | 29.72 | 29.9 | 29.9 | -0.99 (-3.20%) | 2,796,750 |
9 Oct 2023 | CNY | 31.3 | 31.3 | 30.44 | 30.89 | 30.89 | -0.3 (-0.96%) | 2,200,240 |
28 Sep 2023 | CNY | 31.37 | 31.72 | 31.01 | 31.19 | 31.19 | -0.42 (-1.33%) | 1,587,060 |
27 Sep 2023 | CNY | 31.12 | 31.9 | 30.91 | 31.61 | 31.61 | +0.54 (+1.74%) | 2,596,870 |
26 Sep 2023 | CNY | 31.58 | 31.78 | 30.89 | 31.07 | 31.07 | -0.58 (-1.83%) | 2,373,330 |
25 Sep 2023 | CNY | 32.7 | 32.7 | 31.59 | 31.65 | 31.65 | -1.05 (-3.21%) | 3,475,850 |
22 Sep 2023 | CNY | 32.63 | 32.88 | 32.06 | 32.7 | 32.7 | +0.2 (+0.62%) | 1,604,460 |
21 Sep 2023 | CNY | 32.48 | 33.09 | 32.45 | 32.5 | 32.5 | -0.17 (-0.52%) | 1,020,240 |
20 Sep 2023 | CNY | 33.02 | 33.18 | 32.6 | 32.67 | 32.67 | -0.38 (-1.15%) | 1,007,530 |
19 Sep 2023 | CNY | 32.96 | 33.2 | 32.51 | 33.05 | 33.05 | +0.09 (+0.27%) | 1,018,630 |
18 Sep 2023 | CNY | 33.09 | 33.45 | 32.72 | 32.96 | 32.96 | -0.23 (-0.69%) | 1,163,690 |
15 Sep 2023 | CNY | 32.94 | 33.49 | 32.67 | 33.19 | 33.19 | +0.29 (+0.88%) | 1,399,170 |
14 Sep 2023 | CNY | 33.15 | 33.15 | 32.32 | 32.9 | 32.9 | +0.05 (+0.15%) | 1,633,520 |
13 Sep 2023 | CNY | 32.66 | 33.1 | 32.38 | 32.85 | 32.85 | +0.01 (+0.03%) | 2,750,300 |
12 Sep 2023 | CNY | 33.38 | 33.38 | 32.79 | 32.84 | 32.84 | -0.38 (-1.14%) | 1,449,040 |
11 Sep 2023 | CNY | 33.8 | 33.81 | 32.93 | 33.22 | 33.22 | -0.45 (-1.34%) | 2,566,980 |
8 Sep 2023 | CNY | 33.99 | 34.42 | 33.5 | 33.67 | 33.67 | -0.15 (-0.44%) | 1,609,380 |
7 Sep 2023 | CNY | 34.73 | 34.73 | 33.8 | 33.82 | 33.82 | -0.89 (-2.56%) | 1,371,340 |
6 Sep 2023 | CNY | 34.35 | 34.96 | 33.85 | 34.71 | 34.71 | +0.19 (+0.55%) | 1,902,500 |
5 Sep 2023 | CNY | 34.5 | 34.97 | 34.36 | 34.52 | 34.52 | -0.18 (-0.52%) | 1,435,440 |
4 Sep 2023 | CNY | 35.02 | 35.46 | 34.45 | 34.7 | 34.7 | -0.44 (-1.25%) | 2,070,220 |
1 Sep 2023 | CNY | 34.98 | 35.36 | 34.59 | 35.14 | 35.14 | +0.03 (+0.09%) | 2,144,270 |
31 Aug 2023 | CNY | 34.63 | 35.45 | 34.56 | 35.11 | 35.11 | +0.51 (+1.47%) | 3,698,260 |
30 Aug 2023 | CNY | 33.83 | 34.85 | 33.7 | 34.6 | 34.6 | +0.73 (+2.16%) | 3,289,160 |
29 Aug 2023 | CNY | 31.85 | 34.19 | 31.77 | 33.87 | 33.87 | +2.1 (+6.61%) | 3,985,080 |
28 Aug 2023 | CNY | 33.8 | 33.95 | 31.73 | 31.77 | 31.77 | +0.04 (+0.13%) | 2,844,150 |