Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 52.1 | 53.8 | 52.1 | 53 | 53 | +0.74 (+1.42%) | 810,804 |
28 Sep 2023 | CNY | 51.58 | 53.1 | 51.35 | 52.26 | 52.26 | +0.77 (+1.50%) | 764,100 |
27 Sep 2023 | CNY | 51.7 | 52.12 | 50.95 | 51.49 | 51.49 | +0.07 (+0.14%) | 460,850 |
26 Sep 2023 | CNY | 51.61 | 51.82 | 50.69 | 51.42 | 51.42 | -0.18 (-0.35%) | 529,450 |
25 Sep 2023 | CNY | 51.76 | 52.51 | 50.97 | 51.6 | 51.6 | +0.09 (+0.17%) | 705,508 |
22 Sep 2023 | CNY | 50.85 | 51.79 | 50.39 | 51.51 | 51.51 | +1.01 (+2%) | 828,700 |
21 Sep 2023 | CNY | 51.15 | 51.51 | 50.5 | 50.5 | 50.5 | -0.77 (-1.50%) | 520,850 |
20 Sep 2023 | CNY | 51.27 | 52.12 | 51.06 | 51.27 | 51.27 | -0.1 (-0.19%) | 410,900 |
19 Sep 2023 | CNY | 52.77 | 52.78 | 51.04 | 51.37 | 51.37 | -0.64 (-1.23%) | 417,485 |
18 Sep 2023 | CNY | 52.37 | 53.3 | 51.86 | 52.01 | 52.01 | -0.57 (-1.08%) | 367,350 |
15 Sep 2023 | CNY | 53.57 | 53.57 | 52.03 | 52.58 | 52.58 | 0.0 (0.0%) | 468,700 |
14 Sep 2023 | CNY | 53.3 | 53.59 | 52.45 | 52.58 | 52.58 | -0.48 (-0.90%) | 791,700 |
13 Sep 2023 | CNY | 54.77 | 55.54 | 52.5 | 53.06 | 53.06 | -1.87 (-3.40%) | 1,007,837 |
12 Sep 2023 | CNY | 55.39 | 55.49 | 54 | 54.93 | 54.93 | -0.53 (-0.96%) | 843,400 |
11 Sep 2023 | CNY | 56.82 | 57 | 55.3 | 55.46 | 55.46 | -1.36 (-2.39%) | 1,436,700 |
8 Sep 2023 | CNY | 56.81 | 57.17 | 56.5 | 56.82 | 56.82 | -0.17 (-0.30%) | 569,400 |
7 Sep 2023 | CNY | 58.18 | 58.35 | 56.6 | 56.99 | 56.99 | -1.36 (-2.33%) | 811,450 |
6 Sep 2023 | CNY | 55.9 | 58.8 | 54.99 | 58.35 | 58.35 | +1.64 (+2.89%) | 1,791,550 |
5 Sep 2023 | CNY | 55.88 | 57.56 | 55.77 | 56.71 | 56.71 | +0.83 (+1.49%) | 1,359,050 |
4 Sep 2023 | CNY | 56.9 | 56.9 | 55.02 | 55.88 | 55.88 | -0.42 (-0.75%) | 716,450 |
1 Sep 2023 | CNY | 55.96 | 56.4 | 55.2 | 56.3 | 56.3 | +0.01 (+0.02%) | 535,350 |
31 Aug 2023 | CNY | 55.75 | 56.81 | 55.58 | 56.29 | 56.29 | -0.08 (-0.14%) | 628,900 |
30 Aug 2023 | CNY | 56 | 57 | 55.8 | 56.37 | 56.37 | +0.37 (+0.66%) | 966,608 |
29 Aug 2023 | CNY | 52.5 | 57 | 52.46 | 56 | 56 | +3.19 (+6.04%) | 2,125,369 |
28 Aug 2023 | CNY | 55.78 | 57.22 | 52 | 52.81 | 52.81 | -1.41 (-2.60%) | 1,874,000 |
25 Aug 2023 | CNY | 55.5 | 55.78 | 53.5 | 54.22 | 54.22 | -1.48 (-2.66%) | 1,117,150 |
24 Aug 2023 | CNY | 55.02 | 56.2 | 54.66 | 55.7 | 55.7 | +0.68 (+1.24%) | 690,292 |
23 Aug 2023 | CNY | 56.65 | 56.65 | 55.02 | 55.02 | 55.02 | -0.99 (-1.77%) | 450,950 |
22 Aug 2023 | CNY | 55.99 | 56.68 | 54.87 | 56.01 | 56.01 | +0.55 (+0.99%) | 757,598 |
21 Aug 2023 | CNY | 56.17 | 56.27 | 55.09 | 55.46 | 55.46 | -0.65 (-1.16%) | 556,842 |