Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 33.8 | 34.38 | 33.51 | 33.99 | 33.99 | +0.2 (+0.59%) | 622,281 |
25 Sep 2023 | CNY | 33.99 | 34.1 | 33.65 | 33.79 | 33.79 | -0.1 (-0.30%) | 519,517 |
22 Sep 2023 | CNY | 33.2 | 33.98 | 33 | 33.89 | 33.89 | +0.74 (+2.23%) | 692,333 |
21 Sep 2023 | CNY | 33.24 | 33.39 | 32.85 | 33.15 | 33.15 | -0.08 (-0.24%) | 558,773 |
20 Sep 2023 | CNY | 33.51 | 33.95 | 33.22 | 33.23 | 33.23 | -0.4 (-1.19%) | 544,100 |
19 Sep 2023 | CNY | 34.36 | 34.36 | 33.51 | 33.63 | 33.63 | -0.53 (-1.55%) | 688,296 |
18 Sep 2023 | CNY | 34.1 | 34.76 | 33.5 | 34.16 | 34.16 | +0.06 (+0.18%) | 797,800 |
15 Sep 2023 | CNY | 34.95 | 34.95 | 33.56 | 34.1 | 34.1 | +0.04 (+0.12%) | 867,986 |
14 Sep 2023 | CNY | 34.96 | 35.18 | 33.98 | 34.06 | 34.06 | -1.12 (-3.18%) | 915,793 |
13 Sep 2023 | CNY | 35.85 | 35.97 | 34.79 | 35.18 | 35.18 | -0.72 (-2.01%) | 918,150 |
12 Sep 2023 | CNY | 36.42 | 36.62 | 35.88 | 35.9 | 35.9 | -0.52 (-1.43%) | 893,623 |
11 Sep 2023 | CNY | 36.89 | 37.09 | 36.28 | 36.42 | 36.42 | -0.51 (-1.38%) | 1,144,693 |
8 Sep 2023 | CNY | 36.4 | 37.1 | 36.09 | 36.93 | 36.93 | +0.43 (+1.18%) | 850,797 |
7 Sep 2023 | CNY | 37.1 | 37.11 | 36.45 | 36.5 | 36.5 | -0.52 (-1.40%) | 705,794 |
6 Sep 2023 | CNY | 37.06 | 37.14 | 36.41 | 37.02 | 37.02 | +0.23 (+0.63%) | 683,683 |
5 Sep 2023 | CNY | 37.12 | 37.45 | 36.77 | 36.79 | 36.79 | -0.19 (-0.51%) | 955,249 |
4 Sep 2023 | CNY | 36.85 | 37.01 | 36.35 | 36.98 | 36.98 | +0.2 (+0.54%) | 860,815 |
1 Sep 2023 | CNY | 37.31 | 37.65 | 36.51 | 36.78 | 36.78 | -0.4 (-1.08%) | 888,885 |
31 Aug 2023 | CNY | 36.53 | 37.59 | 36.22 | 37.18 | 37.18 | +0.45 (+1.23%) | 1,541,315 |
30 Aug 2023 | CNY | 35.87 | 37.5 | 35.64 | 36.73 | 36.73 | +1.43 (+4.05%) | 2,228,462 |
29 Aug 2023 | CNY | 33.15 | 35.78 | 32.97 | 35.3 | 35.3 | +2.13 (+6.42%) | 2,154,227 |
28 Aug 2023 | CNY | 34.41 | 34.5 | 32.8 | 33.17 | 33.17 | +0.27 (+0.82%) | 701,855 |
25 Aug 2023 | CNY | 34.5 | 34.5 | 32.74 | 32.9 | 32.9 | -1.53 (-4.44%) | 932,881 |
24 Aug 2023 | CNY | 34.62 | 34.62 | 33.75 | 34.43 | 34.43 | +0.05 (+0.15%) | 515,081 |
23 Aug 2023 | CNY | 34.7 | 34.88 | 33.72 | 34.38 | 34.38 | -0.34 (-0.98%) | 316,133 |
22 Aug 2023 | CNY | 35.38 | 35.46 | 33.69 | 34.72 | 34.72 | -0.4 (-1.14%) | 860,261 |
21 Aug 2023 | CNY | 35.75 | 36.06 | 35.07 | 35.12 | 35.12 | -0.63 (-1.76%) | 468,189 |
18 Aug 2023 | CNY | 35.73 | 36.49 | 35.68 | 35.75 | 35.75 | -0.03 (-0.08%) | 740,792 |
17 Aug 2023 | CNY | 35.05 | 36.1 | 34.86 | 35.78 | 35.78 | +0.73 (+2.08%) | 605,794 |
16 Aug 2023 | CNY | 35.24 | 35.5 | 34.89 | 35.05 | 35.05 | -0.25 (-0.71%) | 680,586 |