Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 25.62 | 25.92 | 25.34 | 25.39 | 25.39 | -0.22 (-0.86%) | 1,061,960 |
19 Sep 2023 | CNY | 26.58 | 26.8 | 25.52 | 25.61 | 25.61 | -0.94 (-3.54%) | 1,829,755 |
18 Sep 2023 | CNY | 26.41 | 27.02 | 26.2 | 26.55 | 26.55 | +0.01 (+0.04%) | 1,443,020 |
15 Sep 2023 | CNY | 26.63 | 26.8 | 26.39 | 26.54 | 26.54 | +0.1 (+0.38%) | 1,272,300 |
14 Sep 2023 | CNY | 27 | 27 | 26.25 | 26.44 | 26.44 | -0.55 (-2.04%) | 1,768,691 |
13 Sep 2023 | CNY | 27.76 | 27.76 | 26.65 | 26.99 | 26.99 | -0.77 (-2.77%) | 2,109,673 |
12 Sep 2023 | CNY | 27.66 | 27.88 | 27.42 | 27.76 | 27.76 | +0.11 (+0.40%) | 1,490,500 |
11 Sep 2023 | CNY | 27.23 | 27.77 | 27.1 | 27.65 | 27.65 | +0.28 (+1.02%) | 1,606,927 |
8 Sep 2023 | CNY | 27.08 | 27.47 | 26.76 | 27.37 | 27.37 | +0.3 (+1.11%) | 1,798,513 |
7 Sep 2023 | CNY | 27.75 | 28 | 27.07 | 27.07 | 27.07 | -0.95 (-3.39%) | 2,558,720 |
6 Sep 2023 | CNY | 27.73 | 28.15 | 27.52 | 28.02 | 28.02 | +0.29 (+1.05%) | 3,279,935 |
5 Sep 2023 | CNY | 27.3 | 27.79 | 27.2 | 27.73 | 27.73 | +0.27 (+0.98%) | 2,275,160 |
4 Sep 2023 | CNY | 27.2 | 27.52 | 26.75 | 27.46 | 27.46 | +0.35 (+1.29%) | 1,870,120 |
1 Sep 2023 | CNY | 27.25 | 27.45 | 26.98 | 27.11 | 27.11 | -0.22 (-0.80%) | 1,362,140 |
31 Aug 2023 | CNY | 27.32 | 27.57 | 27.08 | 27.33 | 27.33 | -0.19 (-0.69%) | 1,748,285 |
30 Aug 2023 | CNY | 26.84 | 27.86 | 26.84 | 27.52 | 27.52 | +0.76 (+2.84%) | 3,495,010 |
29 Aug 2023 | CNY | 25.6 | 27 | 25.51 | 26.76 | 26.76 | +1.14 (+4.45%) | 3,593,055 |
28 Aug 2023 | CNY | 27.9 | 27.92 | 25.5 | 25.62 | 25.62 | -0.28 (-1.08%) | 2,609,244 |
25 Aug 2023 | CNY | 26.89 | 26.99 | 25.79 | 25.9 | 25.9 | -1.27 (-4.67%) | 2,948,313 |
24 Aug 2023 | CNY | 26.9 | 27.38 | 26.78 | 27.17 | 27.17 | +0.2 (+0.74%) | 1,578,415 |
23 Aug 2023 | CNY | 27.51 | 27.58 | 26.95 | 26.97 | 26.97 | -0.54 (-1.96%) | 1,553,727 |
22 Aug 2023 | CNY | 27 | 27.68 | 26.46 | 27.51 | 27.51 | +0.62 (+2.31%) | 2,363,742 |
21 Aug 2023 | CNY | 27.01 | 27.36 | 26.83 | 26.89 | 26.89 | -0.22 (-0.81%) | 1,652,058 |
18 Aug 2023 | CNY | 27.56 | 28.25 | 27.11 | 27.11 | 27.11 | -0.62 (-2.24%) | 2,207,998 |
17 Aug 2023 | CNY | 27.15 | 27.97 | 27.07 | 27.73 | 27.73 | +0.41 (+1.50%) | 1,819,085 |
16 Aug 2023 | CNY | 27.92 | 28.09 | 27.32 | 27.32 | 27.32 | -0.7 (-2.50%) | 1,639,910 |
15 Aug 2023 | CNY | 28.7 | 28.76 | 27.82 | 28.02 | 28.02 | -0.65 (-2.27%) | 1,708,018 |
14 Aug 2023 | CNY | 28.18 | 28.67 | 28.11 | 28.67 | 28.67 | +0.14 (+0.49%) | 1,290,800 |
11 Aug 2023 | CNY | 29.05 | 29.21 | 28.51 | 28.53 | 28.53 | -0.55 (-1.89%) | 1,785,342 |
10 Aug 2023 | CNY | 29.5 | 29.68 | 29 | 29.08 | 29.08 | -0.31 (-1.05%) | 1,880,451 |