Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 37.69 | 37.79 | 36.91 | 36.93 | 36.93 | -0.75 (-1.99%) | 981,569 |
28 Sep 2023 | CNY | 37.87 | 38.01 | 37.47 | 37.68 | 37.68 | -0.18 (-0.48%) | 890,876 |
27 Sep 2023 | CNY | 36.99 | 38.2 | 36.84 | 37.86 | 37.86 | +0.63 (+1.69%) | 1,412,165 |
26 Sep 2023 | CNY | 37.44 | 37.51 | 37.1 | 37.23 | 37.23 | -0.21 (-0.56%) | 914,250 |
25 Sep 2023 | CNY | 37.51 | 37.88 | 36.8 | 37.44 | 37.44 | +0.09 (+0.24%) | 1,485,547 |
22 Sep 2023 | CNY | 37.77 | 38.01 | 37.25 | 37.35 | 37.35 | -0.6 (-1.58%) | 1,241,839 |
21 Sep 2023 | CNY | 37.1 | 38.03 | 37.1 | 37.95 | 37.95 | +0.31 (+0.82%) | 914,140 |
20 Sep 2023 | CNY | 38.11 | 38.25 | 37.25 | 37.64 | 37.64 | -0.47 (-1.23%) | 1,332,953 |
19 Sep 2023 | CNY | 37.86 | 38.54 | 37.38 | 38.11 | 38.11 | +0.26 (+0.69%) | 1,514,320 |
18 Sep 2023 | CNY | 38.1 | 38.35 | 37.58 | 37.85 | 37.85 | -0.28 (-0.73%) | 1,000,982 |
15 Sep 2023 | CNY | 37.2 | 38.34 | 37.06 | 38.13 | 38.13 | +0.63 (+1.68%) | 1,055,118 |
14 Sep 2023 | CNY | 37.82 | 37.99 | 37.28 | 37.5 | 37.5 | -0.32 (-0.85%) | 681,254 |
13 Sep 2023 | CNY | 37.38 | 37.99 | 37.3 | 37.82 | 37.82 | -0.13 (-0.34%) | 802,836 |
12 Sep 2023 | CNY | 37.55 | 38.19 | 37.1 | 37.95 | 37.95 | +0.52 (+1.39%) | 964,750 |
11 Sep 2023 | CNY | 37.48 | 37.8 | 36.85 | 37.43 | 37.43 | +0.08 (+0.21%) | 925,000 |
8 Sep 2023 | CNY | 36.65 | 37.62 | 36.65 | 37.35 | 37.35 | +0.28 (+0.76%) | 597,386 |
7 Sep 2023 | CNY | 37.46 | 37.97 | 37 | 37.07 | 37.07 | -0.38 (-1.01%) | 748,559 |
6 Sep 2023 | CNY | 37.48 | 37.94 | 37.26 | 37.45 | 37.45 | -0.22 (-0.58%) | 723,110 |
5 Sep 2023 | CNY | 37.35 | 38.17 | 37.35 | 37.67 | 37.67 | +0.24 (+0.64%) | 961,330 |
4 Sep 2023 | CNY | 36.42 | 37.93 | 36.26 | 37.43 | 37.43 | +1.01 (+2.77%) | 1,526,195 |
1 Sep 2023 | CNY | 36.25 | 36.87 | 35.74 | 36.42 | 36.42 | +0.67 (+1.87%) | 1,070,160 |
31 Aug 2023 | CNY | 35.98 | 35.98 | 35.5 | 35.75 | 35.75 | -0.28 (-0.78%) | 680,756 |
30 Aug 2023 | CNY | 35.88 | 36.38 | 35.42 | 36.03 | 36.03 | +0.12 (+0.33%) | 613,681 |
29 Aug 2023 | CNY | 34.19 | 35.91 | 34.08 | 35.91 | 35.91 | +1.72 (+5.03%) | 1,292,057 |
28 Aug 2023 | CNY | 35.92 | 36.13 | 34.05 | 34.19 | 34.19 | +0.04 (+0.12%) | 1,450,037 |
25 Aug 2023 | CNY | 35.18 | 35.18 | 33.96 | 34.15 | 34.15 | -0.92 (-2.62%) | 1,360,660 |
24 Aug 2023 | CNY | 35.68 | 35.68 | 34.66 | 35.07 | 35.07 | -0.38 (-1.07%) | 1,415,757 |
23 Aug 2023 | CNY | 36.62 | 36.79 | 35.35 | 35.45 | 35.45 | -1.28 (-3.48%) | 1,233,906 |
22 Aug 2023 | CNY | 36.64 | 37.11 | 36.18 | 36.73 | 36.73 | +0.13 (+0.36%) | 1,481,301 |
21 Aug 2023 | CNY | 37.27 | 37.51 | 36.58 | 36.6 | 36.6 | -0.63 (-1.69%) | 909,679 |