Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 25.57 | 27.63 | 25.21 | 26.11 | 26.11 | +0.46 (+1.79%) | 10,604,564 |
19 Sep 2023 | CNY | 26.41 | 26.75 | 24.96 | 25.65 | 25.65 | -1.25 (-4.65%) | 12,524,815 |
18 Sep 2023 | CNY | 28.5 | 29 | 26.87 | 26.9 | 26.9 | -3.15 (-10.48%) | 19,336,002 |
15 Sep 2023 | CNY | 26.78 | 30.05 | 26.7 | 30.05 | 30.05 | +5.01 (+20.01%) | 22,109,288 |
14 Sep 2023 | CNY | 24.08 | 25.49 | 24 | 25.04 | 25.04 | +0.91 (+3.77%) | 4,910,606 |
13 Sep 2023 | CNY | 24.39 | 24.83 | 23.89 | 24.13 | 24.13 | -0.51 (-2.07%) | 4,244,302 |
12 Sep 2023 | CNY | 25.28 | 25.32 | 24.46 | 24.64 | 24.64 | -0.39 (-1.56%) | 4,204,190 |
11 Sep 2023 | CNY | 26.95 | 27.17 | 24.91 | 25.03 | 25.03 | -1.87 (-6.95%) | 8,145,377 |
8 Sep 2023 | CNY | 25.99 | 27.45 | 25.2 | 26.9 | 26.9 | +1.1 (+4.26%) | 8,970,728 |
7 Sep 2023 | CNY | 27.38 | 27.38 | 25.69 | 25.8 | 25.8 | -2.36 (-8.38%) | 7,772,643 |
6 Sep 2023 | CNY | 25.87 | 28.58 | 25.25 | 28.16 | 28.16 | +2.01 (+7.69%) | 11,372,829 |
5 Sep 2023 | CNY | 24.5 | 26.36 | 24.5 | 26.15 | 26.15 | +2.18 (+9.09%) | 8,525,337 |
4 Sep 2023 | CNY | 23.86 | 24.04 | 23.4 | 23.97 | 23.97 | +0.05 (+0.21%) | 1,370,900 |
1 Sep 2023 | CNY | 24.04 | 24.26 | 23.8 | 23.92 | 23.92 | -0.11 (-0.46%) | 823,179 |
31 Aug 2023 | CNY | 24.05 | 24.34 | 23.8 | 24.03 | 24.03 | -0.02 (-0.08%) | 1,318,628 |
30 Aug 2023 | CNY | 23.59 | 24.22 | 23.56 | 24.05 | 24.05 | +0.64 (+2.73%) | 2,178,219 |
29 Aug 2023 | CNY | 22.36 | 23.5 | 22.2 | 23.41 | 23.41 | +1.38 (+6.26%) | 2,200,153 |
28 Aug 2023 | CNY | 23.32 | 23.32 | 21.92 | 22.03 | 22.03 | +0.24 (+1.10%) | 1,471,425 |
25 Aug 2023 | CNY | 22.53 | 22.68 | 21.66 | 21.79 | 21.79 | -0.89 (-3.92%) | 1,435,800 |
24 Aug 2023 | CNY | 22.45 | 22.96 | 22.22 | 22.68 | 22.68 | +0.23 (+1.02%) | 1,028,086 |
23 Aug 2023 | CNY | 22.63 | 22.93 | 22.34 | 22.45 | 22.45 | -0.23 (-1.01%) | 979,700 |
22 Aug 2023 | CNY | 22.78 | 23.07 | 22.04 | 22.68 | 22.68 | +0.03 (+0.13%) | 1,706,383 |
21 Aug 2023 | CNY | 23.02 | 23.25 | 22.65 | 22.65 | 22.65 | -0.33 (-1.44%) | 976,405 |
18 Aug 2023 | CNY | 23.33 | 23.58 | 22.98 | 22.98 | 22.98 | -0.42 (-1.79%) | 818,541 |
17 Aug 2023 | CNY | 22.85 | 23.45 | 22.6 | 23.4 | 23.4 | +0.54 (+2.36%) | 1,071,850 |
16 Aug 2023 | CNY | 23.24 | 23.36 | 22.86 | 22.86 | 22.86 | -0.38 (-1.64%) | 750,272 |
15 Aug 2023 | CNY | 23.45 | 23.66 | 23.05 | 23.24 | 23.24 | -0.2 (-0.85%) | 863,691 |
14 Aug 2023 | CNY | 23.03 | 23.46 | 22.94 | 23.44 | 23.44 | +0.16 (+0.69%) | 1,196,600 |
11 Aug 2023 | CNY | 23.94 | 23.94 | 23.28 | 23.28 | 23.28 | -0.57 (-2.39%) | 1,212,700 |
10 Aug 2023 | CNY | 23.7 | 23.92 | 23.46 | 23.85 | 23.85 | +0.07 (+0.29%) | 838,999 |