Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 40.85 | 41.38 | 40.27 | 40.83 | 40.83 | -0.01 (-0.02%) | 810,700 |
13 Oct 2023 | CNY | 40.99 | 41.39 | 40.36 | 40.84 | 40.84 | -0.35 (-0.85%) | 629,100 |
12 Oct 2023 | CNY | 41.01 | 41.86 | 40.65 | 41.19 | 41.19 | +0.21 (+0.51%) | 553,100 |
11 Oct 2023 | CNY | 40.65 | 41.18 | 40.11 | 40.98 | 40.98 | +0.54 (+1.34%) | 593,300 |
10 Oct 2023 | CNY | 41.36 | 41.75 | 40.3 | 40.44 | 40.44 | -0.86 (-2.08%) | 701,600 |
9 Oct 2023 | CNY | 40.86 | 41.45 | 40.44 | 41.3 | 41.3 | +0.44 (+1.08%) | 803,660 |
28 Sep 2023 | CNY | 40.62 | 41.34 | 40.55 | 40.86 | 40.86 | +0.33 (+0.81%) | 538,100 |
27 Sep 2023 | CNY | 39.9 | 40.68 | 39.88 | 40.53 | 40.53 | +0.65 (+1.63%) | 590,100 |
26 Sep 2023 | CNY | 40.3 | 40.62 | 39.88 | 39.88 | 39.88 | -0.41 (-1.02%) | 452,710 |
25 Sep 2023 | CNY | 40.95 | 40.95 | 40.01 | 40.29 | 40.29 | -0.39 (-0.96%) | 556,660 |
22 Sep 2023 | CNY | 39.51 | 40.77 | 39.23 | 40.68 | 40.68 | +1.18 (+2.99%) | 778,140 |
21 Sep 2023 | CNY | 40.12 | 40.52 | 39.41 | 39.5 | 39.5 | -0.9 (-2.23%) | 817,400 |
20 Sep 2023 | CNY | 39.98 | 40.9 | 39.8 | 40.4 | 40.4 | +0.12 (+0.30%) | 1,066,270 |
19 Sep 2023 | CNY | 42 | 42.13 | 40.18 | 40.28 | 40.28 | -2.2 (-5.18%) | 1,843,270 |
18 Sep 2023 | CNY | 40.5 | 43.48 | 40.23 | 42.48 | 42.48 | +1.86 (+4.58%) | 1,863,560 |
15 Sep 2023 | CNY | 41.11 | 41.4 | 40.45 | 40.62 | 40.62 | +0.01 (+0.02%) | 555,700 |
14 Sep 2023 | CNY | 41.26 | 41.27 | 40.5 | 40.61 | 40.61 | -0.72 (-1.74%) | 584,100 |
13 Sep 2023 | CNY | 41.7 | 42.26 | 40.91 | 41.33 | 41.33 | -0.36 (-0.86%) | 542,980 |
12 Sep 2023 | CNY | 41.31 | 42.1 | 41.16 | 41.69 | 41.69 | +0.39 (+0.94%) | 577,000 |
11 Sep 2023 | CNY | 40.28 | 41.75 | 40.11 | 41.3 | 41.3 | +1.08 (+2.69%) | 909,500 |
8 Sep 2023 | CNY | 40.59 | 40.59 | 39.99 | 40.22 | 40.22 | -0.4 (-0.98%) | 446,600 |
7 Sep 2023 | CNY | 41.44 | 41.75 | 40.38 | 40.62 | 40.62 | -0.97 (-2.33%) | 869,110 |
6 Sep 2023 | CNY | 41.56 | 41.94 | 41.22 | 41.59 | 41.59 | -0.01 (-0.02%) | 424,800 |
5 Sep 2023 | CNY | 42.07 | 42.18 | 41.42 | 41.6 | 41.6 | -0.45 (-1.07%) | 642,400 |
4 Sep 2023 | CNY | 42.35 | 42.57 | 41.33 | 42.05 | 42.05 | -0.43 (-1.01%) | 1,200,100 |
1 Sep 2023 | CNY | 41.8 | 43.08 | 41.55 | 42.48 | 42.48 | +0.92 (+2.21%) | 1,206,300 |
31 Aug 2023 | CNY | 41.28 | 41.98 | 40.7 | 41.56 | 41.56 | +0.28 (+0.68%) | 826,480 |
30 Aug 2023 | CNY | 40.81 | 41.74 | 40.8 | 41.28 | 41.28 | +0.28 (+0.68%) | 735,500 |
29 Aug 2023 | CNY | 40.38 | 41.09 | 39.59 | 41 | 41 | +0.98 (+2.45%) | 1,017,200 |
28 Aug 2023 | CNY | 42.14 | 42.23 | 39.82 | 40.02 | 40.02 | +0.35 (+0.88%) | 751,900 |