Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 34.3 | 34.76 | 34.26 | 34.61 | 34.61 | +0.12 (+0.35%) | 3,225,760 |
22 Sep 2023 | CNY | 34.35 | 34.71 | 33.95 | 34.49 | 34.49 | +0.31 (+0.91%) | 5,845,080 |
21 Sep 2023 | CNY | 34.4 | 34.5 | 33.95 | 34.18 | 34.18 | -0.36 (-1.04%) | 3,354,390 |
20 Sep 2023 | CNY | 34.91 | 35.01 | 34.35 | 34.54 | 34.54 | -0.37 (-1.06%) | 4,145,540 |
19 Sep 2023 | CNY | 34.95 | 35 | 34.14 | 34.91 | 34.91 | -0.04 (-0.11%) | 4,647,620 |
18 Sep 2023 | CNY | 34.66 | 35.47 | 34.36 | 34.95 | 34.95 | +0.29 (+0.84%) | 4,464,600 |
15 Sep 2023 | CNY | 34.9 | 35.1 | 34.46 | 34.66 | 34.66 | -0.19 (-0.55%) | 3,075,850 |
14 Sep 2023 | CNY | 35.06 | 35.07 | 34.5 | 34.85 | 34.85 | -0.23 (-0.66%) | 2,581,020 |
13 Sep 2023 | CNY | 35.01 | 35.4 | 34.83 | 35.08 | 35.08 | -0.32 (-0.90%) | 2,664,390 |
12 Sep 2023 | CNY | 35 | 35.8 | 34.82 | 35.4 | 35.4 | +0.43 (+1.23%) | 3,822,370 |
11 Sep 2023 | CNY | 34.94 | 35.35 | 34.64 | 34.97 | 34.97 | -0.03 (-0.09%) | 5,435,550 |
8 Sep 2023 | CNY | 35.36 | 35.45 | 34.75 | 35 | 35 | -0.3 (-0.85%) | 3,078,500 |
7 Sep 2023 | CNY | 35.5 | 35.89 | 35.2 | 35.3 | 35.3 | -0.33 (-0.93%) | 3,479,950 |
6 Sep 2023 | CNY | 35.88 | 35.88 | 35.4 | 35.63 | 35.63 | -0.25 (-0.70%) | 3,154,860 |
5 Sep 2023 | CNY | 35.77 | 36.13 | 35.6 | 35.88 | 35.88 | +0.18 (+0.50%) | 6,165,600 |
4 Sep 2023 | CNY | 35.7 | 36.2 | 34.95 | 35.7 | 35.7 | +0.8 (+2.29%) | 12,698,570 |
1 Sep 2023 | CNY | 33.6 | 35.29 | 33.6 | 34.9 | 34.9 | +1.1 (+3.25%) | 8,572,130 |
31 Aug 2023 | CNY | 33 | 34.3 | 32.79 | 33.8 | 33.8 | +0.89 (+2.70%) | 9,892,740 |
30 Aug 2023 | CNY | 32.68 | 33.32 | 32.4 | 32.91 | 32.91 | +0.22 (+0.67%) | 4,605,140 |
29 Aug 2023 | CNY | 32.08 | 32.93 | 31.91 | 32.69 | 32.69 | +0.64 (+2.00%) | 5,137,220 |
28 Aug 2023 | CNY | 34.25 | 34.4 | 31.8 | 32.05 | 32.05 | -0.2 (-0.62%) | 7,079,060 |
25 Aug 2023 | CNY | 32.39 | 32.62 | 32.01 | 32.25 | 32.25 | -0.27 (-0.83%) | 5,190,340 |
24 Aug 2023 | CNY | 32.1 | 32.85 | 32.09 | 32.52 | 32.52 | +0.03 (+0.09%) | 3,835,260 |
23 Aug 2023 | CNY | 32.98 | 33.1 | 32.32 | 32.49 | 32.49 | -0.42 (-1.28%) | 3,502,370 |
22 Aug 2023 | CNY | 32.85 | 33.25 | 32.33 | 32.91 | 32.91 | +0.19 (+0.58%) | 4,413,210 |
21 Aug 2023 | CNY | 32.78 | 33.49 | 32.49 | 32.72 | 32.72 | -0.06 (-0.18%) | 3,803,840 |
18 Aug 2023 | CNY | 33.5 | 33.52 | 32.66 | 32.78 | 32.78 | -0.68 (-2.03%) | 3,053,980 |
17 Aug 2023 | CNY | 32.92 | 33.72 | 32.65 | 33.46 | 33.46 | +0.44 (+1.33%) | 4,486,380 |
16 Aug 2023 | CNY | 33.13 | 33.38 | 32.9 | 33.02 | 33.02 | -0.41 (-1.23%) | 2,735,390 |
15 Aug 2023 | CNY | 33.62 | 33.66 | 32.86 | 33.43 | 33.43 | -0.19 (-0.57%) | 4,335,380 |