Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | CNY | 26.07 | 28.39 | 25.62 | 28.11 | 28.11 | +2.91 (+11.55%) | 15,224,050 |
27 Sep 2024 | CNY | 24.46 | 25.58 | 24.43 | 25.2 | 25.2 | +0.95 (+3.92%) | 2,386,250 |
26 Sep 2024 | CNY | 23.82 | 24.3 | 23.66 | 24.25 | 24.25 | +0.44 (+1.85%) | 1,086,288 |
25 Sep 2024 | CNY | 23.7 | 24.23 | 23.6 | 23.81 | 23.81 | +0.26 (+1.10%) | 1,133,757 |
24 Sep 2024 | CNY | 23 | 23.59 | 23 | 23.55 | 23.55 | +0.56 (+2.44%) | 879,353 |
23 Sep 2024 | CNY | 22.88 | 23.09 | 22.77 | 22.99 | 22.99 | +0.11 (+0.48%) | 240,600 |
20 Sep 2024 | CNY | 23.08 | 23.23 | 22.78 | 22.88 | 22.88 | -0.23 (-1.00%) | 471,900 |
19 Sep 2024 | CNY | 22.76 | 23.17 | 22.65 | 23.11 | 23.11 | +0.35 (+1.54%) | 595,800 |
18 Sep 2024 | CNY | 23 | 23.1 | 22.55 | 22.76 | 22.76 | -0.78 (-3.31%) | 1,038,958 |
13 Sep 2024 | CNY | 23.22 | 24.2 | 22.86 | 23.54 | 23.54 | +0.32 (+1.38%) | 1,794,992 |
12 Sep 2024 | CNY | 23.62 | 23.84 | 23.05 | 23.22 | 23.22 | -0.53 (-2.23%) | 1,033,527 |
11 Sep 2024 | CNY | 23 | 24.56 | 22.94 | 23.75 | 23.75 | +0.55 (+2.37%) | 1,536,558 |
10 Sep 2024 | CNY | 23.01 | 23.28 | 22.86 | 23.2 | 23.2 | +0.17 (+0.74%) | 267,300 |
9 Sep 2024 | CNY | 23.3 | 23.53 | 22.92 | 23.03 | 23.03 | -0.33 (-1.41%) | 480,300 |
6 Sep 2024 | CNY | 23.78 | 23.86 | 23.3 | 23.36 | 23.36 | -0.42 (-1.77%) | 465,600 |
5 Sep 2024 | CNY | 23.93 | 24.2 | 23.75 | 23.78 | 23.78 | -0.15 (-0.63%) | 608,600 |
4 Sep 2024 | CNY | 23.39 | 24.7 | 23.12 | 23.93 | 23.93 | +0.45 (+1.92%) | 1,611,300 |
3 Sep 2024 | CNY | 23.05 | 23.8 | 22.96 | 23.48 | 23.48 | +0.32 (+1.38%) | 572,400 |
2 Sep 2024 | CNY | 23.86 | 23.97 | 23.13 | 23.16 | 23.16 | -0.72 (-3.02%) | 768,985 |
30 Aug 2024 | CNY | 23.45 | 24.26 | 23.32 | 23.88 | 23.88 | +0.28 (+1.19%) | 1,278,238 |
29 Aug 2024 | CNY | 23.34 | 23.99 | 22.91 | 23.6 | 23.6 | +0.75 (+3.28%) | 1,064,758 |
28 Aug 2024 | CNY | 23.17 | 23.18 | 22.6 | 22.85 | 22.85 | -0.14 (-0.61%) | 508,300 |
27 Aug 2024 | CNY | 23.17 | 23.51 | 22.89 | 22.99 | 22.99 | -0.37 (-1.58%) | 570,200 |
26 Aug 2024 | CNY | 23.3 | 23.58 | 22.93 | 23.36 | 23.36 | +0.13 (+0.56%) | 700,100 |
23 Aug 2024 | CNY | 22.8 | 23.46 | 22.47 | 23.23 | 23.23 | +0.43 (+1.89%) | 736,785 |
22 Aug 2024 | CNY | 23.23 | 23.47 | 22.78 | 22.8 | 22.8 | -0.38 (-1.64%) | 867,900 |
21 Aug 2024 | CNY | 23.63 | 23.83 | 22.8 | 23.18 | 23.18 | -0.68 (-2.85%) | 1,367,345 |
20 Aug 2024 | CNY | 24.84 | 25.53 | 23.84 | 23.86 | 23.86 | -1.14 (-4.56%) | 2,140,140 |
19 Aug 2024 | CNY | 24 | 25.65 | 23.61 | 25 | 25 | +0.92 (+3.82%) | 2,214,608 |
16 Aug 2024 | CNY | 24.75 | 24.75 | 24 | 24.08 | 24.08 | -0.7 (-2.82%) | 1,349,058 |