Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | CNY | 26.08 | 26.08 | 24.71 | 24.87 | 24.87 | -0.54 (-2.13%) | 2,349,300 |
19 Sep 2024 | CNY | 25.29 | 25.68 | 25.05 | 25.41 | 25.41 | +0.12 (+0.47%) | 2,915,500 |
18 Sep 2024 | CNY | 24.75 | 25.3 | 24.6 | 25.29 | 25.29 | +0.44 (+1.77%) | 2,502,882 |
13 Sep 2024 | CNY | 26.08 | 26.22 | 24.84 | 24.85 | 24.85 | -1.38 (-5.26%) | 4,020,100 |
12 Sep 2024 | CNY | 26 | 26.37 | 25.73 | 26.23 | 26.23 | -0.27 (-1.02%) | 4,331,390 |
11 Sep 2024 | CNY | 25.58 | 27.27 | 25.58 | 26.5 | 26.5 | +1.05 (+4.13%) | 7,394,675 |
10 Sep 2024 | CNY | 25.19 | 25.56 | 24.89 | 25.45 | 25.45 | +0.26 (+1.03%) | 2,153,814 |
9 Sep 2024 | CNY | 25.01 | 25.64 | 24.6 | 25.19 | 25.19 | +0.19 (+0.76%) | 2,588,768 |
6 Sep 2024 | CNY | 25.56 | 25.87 | 24.91 | 25 | 25 | -0.73 (-2.84%) | 3,231,926 |
5 Sep 2024 | CNY | 26.02 | 26.49 | 25.35 | 25.73 | 25.73 | -0.45 (-1.72%) | 5,331,228 |
4 Sep 2024 | CNY | 25.98 | 26.92 | 25.8 | 26.18 | 26.18 | +0.24 (+0.93%) | 6,992,320 |
3 Sep 2024 | CNY | 25.3 | 26.55 | 25.19 | 25.94 | 25.94 | +0.52 (+2.05%) | 5,387,405 |
2 Sep 2024 | CNY | 25.7 | 26.5 | 25.31 | 25.42 | 25.42 | -0.33 (-1.28%) | 5,089,843 |
30 Aug 2024 | CNY | 25.51 | 26.59 | 25.3 | 25.75 | 25.75 | +0.08 (+0.31%) | 7,362,855 |
29 Aug 2024 | CNY | 24.25 | 26.28 | 23.98 | 25.67 | 25.67 | +1.69 (+7.05%) | 8,760,287 |
28 Aug 2024 | CNY | 23.7 | 24.18 | 22.88 | 23.98 | 23.98 | +0.41 (+1.74%) | 4,818,221 |
27 Aug 2024 | CNY | 25.42 | 25.42 | 23.51 | 23.57 | 23.57 | -3.29 (-12.25%) | 10,531,294 |
26 Aug 2024 | CNY | 23.15 | 28.1 | 23.15 | 26.86 | 26.86 | +3.44 (+14.69%) | 13,119,119 |
23 Aug 2024 | CNY | 25.12 | 25.18 | 23.15 | 23.42 | 23.42 | -2.18 (-8.52%) | 5,243,175 |
22 Aug 2024 | CNY | 26.01 | 26.55 | 25.43 | 25.6 | 25.6 | -0.67 (-2.55%) | 4,614,000 |
21 Aug 2024 | CNY | 24.72 | 26.3 | 24.56 | 26.27 | 26.27 | +1.46 (+5.88%) | 4,544,000 |
20 Aug 2024 | CNY | 25.38 | 26.08 | 24.73 | 24.81 | 24.81 | -0.37 (-1.47%) | 2,126,569 |
19 Aug 2024 | CNY | 25.54 | 25.56 | 25.13 | 25.18 | 25.18 | -0.19 (-0.75%) | 1,165,000 |
16 Aug 2024 | CNY | 26.4 | 26.42 | 25.22 | 25.37 | 25.37 | -0.91 (-3.46%) | 2,529,600 |
15 Aug 2024 | CNY | 25.69 | 26.7 | 25.62 | 26.28 | 26.28 | +0.39 (+1.51%) | 2,966,925 |
14 Aug 2024 | CNY | 25.7 | 26.37 | 25.55 | 25.89 | 25.89 | +0.05 (+0.19%) | 3,146,832 |
13 Aug 2024 | CNY | 23.95 | 26 | 23.68 | 25.84 | 25.84 | +1.9 (+7.94%) | 4,871,300 |
12 Aug 2024 | CNY | 24.25 | 24.37 | 23.9 | 23.94 | 23.94 | -0.1 (-0.42%) | 1,047,509 |
9 Aug 2024 | CNY | 24.3 | 24.54 | 23.8 | 24.04 | 24.04 | -0.07 (-0.29%) | 1,223,278 |
8 Aug 2024 | CNY | 24.35 | 24.35 | 23.76 | 24.11 | 24.11 | -0.38 (-1.55%) | 1,263,934 |