Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 37.85 | 38.66 | 37.83 | 38.34 | 38.34 | +0.49 (+1.29%) | 4,531,664 |
28 Sep 2023 | CNY | 38.05 | 38.2 | 37.7 | 37.85 | 37.85 | +0.15 (+0.40%) | 2,342,857 |
27 Sep 2023 | CNY | 37.61 | 38.1 | 37.58 | 37.7 | 37.7 | +0.12 (+0.32%) | 2,092,987 |
26 Sep 2023 | CNY | 37.94 | 37.95 | 37.55 | 37.58 | 37.58 | -0.38 (-1.00%) | 2,583,568 |
25 Sep 2023 | CNY | 38.36 | 38.5 | 37.95 | 37.96 | 37.96 | -0.69 (-1.79%) | 3,592,792 |
22 Sep 2023 | CNY | 38.31 | 38.69 | 38.15 | 38.65 | 38.65 | +0.03 (+0.08%) | 4,537,343 |
21 Sep 2023 | CNY | 38.01 | 39.1 | 37.95 | 38.62 | 38.62 | +1.16 (+3.10%) | 7,764,386 |
20 Sep 2023 | CNY | 37.7 | 37.85 | 37.36 | 37.46 | 37.46 | -0.41 (-1.08%) | 2,011,298 |
19 Sep 2023 | CNY | 38.01 | 38.01 | 37.68 | 37.87 | 37.87 | -0.24 (-0.63%) | 2,314,681 |
18 Sep 2023 | CNY | 37.98 | 38.16 | 37.62 | 38.11 | 38.11 | +0.13 (+0.34%) | 2,388,800 |
15 Sep 2023 | CNY | 38.08 | 38.19 | 37.82 | 37.98 | 37.98 | -0.08 (-0.21%) | 2,459,169 |
14 Sep 2023 | CNY | 38.19 | 38.27 | 37.9 | 38.06 | 38.06 | -0.09 (-0.24%) | 1,983,504 |
13 Sep 2023 | CNY | 38.7 | 38.7 | 37.81 | 38.15 | 38.15 | -0.55 (-1.42%) | 3,334,785 |
12 Sep 2023 | CNY | 38.7 | 38.94 | 38.6 | 38.7 | 38.7 | -0.02 (-0.05%) | 2,159,661 |
11 Sep 2023 | CNY | 38.9 | 38.9 | 38.36 | 38.72 | 38.72 | +0.02 (+0.05%) | 3,684,302 |
8 Sep 2023 | CNY | 38.49 | 38.89 | 38.25 | 38.7 | 38.7 | +0.34 (+0.89%) | 2,517,842 |
7 Sep 2023 | CNY | 38.79 | 38.98 | 38.36 | 38.36 | 38.36 | -0.48 (-1.24%) | 2,724,700 |
6 Sep 2023 | CNY | 38.1 | 38.95 | 37.98 | 38.84 | 38.84 | +0.62 (+1.62%) | 4,448,579 |
5 Sep 2023 | CNY | 38.48 | 38.58 | 38.17 | 38.22 | 38.22 | -0.25 (-0.65%) | 1,874,434 |
4 Sep 2023 | CNY | 38.23 | 38.54 | 38.07 | 38.47 | 38.47 | +0.41 (+1.08%) | 2,974,917 |
1 Sep 2023 | CNY | 38.3 | 38.38 | 37.83 | 38.06 | 38.06 | -0.08 (-0.21%) | 2,064,847 |
31 Aug 2023 | CNY | 38.37 | 38.5 | 38.04 | 38.14 | 38.14 | -0.31 (-0.81%) | 2,281,558 |
30 Aug 2023 | CNY | 38.23 | 38.73 | 38.18 | 38.45 | 38.45 | +0.17 (+0.44%) | 3,617,077 |
29 Aug 2023 | CNY | 37.2 | 38.6 | 37.05 | 38.28 | 38.28 | +1.09 (+2.93%) | 5,056,569 |
28 Aug 2023 | CNY | 38.69 | 38.97 | 37.11 | 37.19 | 37.19 | 0.0 (0.0%) | 4,732,237 |
25 Aug 2023 | CNY | 37.52 | 37.85 | 37.1 | 37.19 | 37.19 | -0.48 (-1.27%) | 3,505,858 |
24 Aug 2023 | CNY | 38.1 | 38.18 | 37.45 | 37.67 | 37.67 | -0.16 (-0.42%) | 3,318,368 |
23 Aug 2023 | CNY | 38.97 | 39.05 | 37.71 | 37.83 | 37.83 | -1.18 (-3.02%) | 5,927,474 |
22 Aug 2023 | CNY | 38.68 | 39.22 | 38.42 | 39.01 | 39.01 | +0.33 (+0.85%) | 3,700,396 |
21 Aug 2023 | CNY | 39.7 | 39.88 | 38.65 | 38.68 | 38.68 | -0.74 (-1.88%) | 3,813,800 |