Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 44.1 | 45.05 | 43.71 | 44.85 | 44.85 | +0.79 (+1.79%) | 40,740,340 |
22 Sep 2023 | CNY | 43.97 | 44.14 | 43.4 | 44.06 | 44.06 | +0.17 (+0.39%) | 28,240,840 |
21 Sep 2023 | CNY | 44.35 | 44.39 | 43.78 | 43.89 | 43.89 | -0.46 (-1.04%) | 19,223,790 |
20 Sep 2023 | CNY | 44.5 | 44.6 | 43.88 | 44.35 | 44.35 | -0.28 (-0.63%) | 21,810,370 |
19 Sep 2023 | CNY | 44.36 | 44.82 | 44.09 | 44.63 | 44.63 | +0.27 (+0.61%) | 25,726,590 |
18 Sep 2023 | CNY | 43.61 | 44.95 | 43.59 | 44.36 | 44.36 | +0.76 (+1.74%) | 47,897,370 |
15 Sep 2023 | CNY | 42.7 | 43.95 | 42.35 | 43.6 | 43.6 | +1.01 (+2.37%) | 66,959,060 |
14 Sep 2023 | CNY | 42.33 | 42.79 | 42.05 | 42.59 | 42.59 | +0.39 (+0.92%) | 23,008,850 |
13 Sep 2023 | CNY | 42.85 | 43.08 | 42.01 | 42.2 | 42.2 | -0.71 (-1.65%) | 22,314,130 |
12 Sep 2023 | CNY | 42.81 | 43.18 | 42.68 | 42.91 | 42.91 | -0.09 (-0.21%) | 26,204,260 |
11 Sep 2023 | CNY | 40.75 | 43.16 | 40.75 | 43 | 43 | +2.42 (+5.96%) | 75,735,710 |
8 Sep 2023 | CNY | 40.25 | 40.61 | 40 | 40.58 | 40.58 | +0.29 (+0.72%) | 17,849,660 |
7 Sep 2023 | CNY | 40.88 | 40.88 | 39.93 | 40.29 | 40.29 | -0.44 (-1.08%) | 28,664,940 |
6 Sep 2023 | CNY | 41.01 | 41.19 | 40.6 | 40.73 | 40.73 | -0.48 (-1.16%) | 21,181,610 |
5 Sep 2023 | CNY | 41.21 | 41.58 | 41.09 | 41.21 | 41.21 | +0.01 (+0.02%) | 20,244,430 |
4 Sep 2023 | CNY | 41.93 | 41.97 | 41.1 | 41.2 | 41.2 | -0.33 (-0.79%) | 32,468,810 |
1 Sep 2023 | CNY | 41.85 | 42.02 | 41.43 | 41.53 | 41.53 | -0.25 (-0.60%) | 16,531,300 |
31 Aug 2023 | CNY | 42.15 | 42.24 | 41.7 | 41.78 | 41.78 | -0.37 (-0.88%) | 25,963,260 |
30 Aug 2023 | CNY | 42.5 | 42.5 | 42 | 42.15 | 42.15 | -0.1 (-0.24%) | 25,350,380 |
29 Aug 2023 | CNY | 41.91 | 42.49 | 41.6 | 42.25 | 42.25 | +0.33 (+0.79%) | 37,699,690 |
28 Aug 2023 | CNY | 42.99 | 43.35 | 41.52 | 41.92 | 41.92 | +1.2 (+2.95%) | 72,210,180 |
25 Aug 2023 | CNY | 40.26 | 41.33 | 40.16 | 40.72 | 40.72 | +0.28 (+0.69%) | 43,030,580 |
24 Aug 2023 | CNY | 38.71 | 40.88 | 38.4 | 40.44 | 40.44 | +1.74 (+4.50%) | 47,773,650 |
23 Aug 2023 | CNY | 39.1 | 39.31 | 38.68 | 38.7 | 38.7 | -0.45 (-1.15%) | 25,817,060 |
22 Aug 2023 | CNY | 39.15 | 39.4 | 38.33 | 39.15 | 39.15 | +0.35 (+0.90%) | 43,538,560 |
21 Aug 2023 | CNY | 37.96 | 39.33 | 37.1 | 38.8 | 38.8 | -1.15 (-2.88%) | 60,792,050 |
18 Aug 2023 | CNY | 40.5 | 40.58 | 39.8 | 39.95 | 39.95 | -0.62 (-1.53%) | 26,186,210 |
17 Aug 2023 | CNY | 40.72 | 40.86 | 40.1 | 40.57 | 40.57 | -0.44 (-1.07%) | 39,559,900 |
16 Aug 2023 | CNY | 40.39 | 41.91 | 40.25 | 41.01 | 41.01 | +0.51 (+1.26%) | 63,040,900 |
15 Aug 2023 | CNY | 40.61 | 41.1 | 39.98 | 40.5 | 40.5 | -0.12 (-0.30%) | 42,658,220 |