Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 24.7 | 25.01 | 24.4 | 24.41 | 24.41 | -0.32 (-1.29%) | 1,453,460 |
19 Sep 2023 | CNY | 25.12 | 25.6 | 24.71 | 24.73 | 24.73 | -0.38 (-1.51%) | 1,855,840 |
18 Sep 2023 | CNY | 25.18 | 25.25 | 24.89 | 25.11 | 25.11 | -0.08 (-0.32%) | 1,500,840 |
15 Sep 2023 | CNY | 25.32 | 25.56 | 25.09 | 25.19 | 25.19 | -0.13 (-0.51%) | 1,084,640 |
14 Sep 2023 | CNY | 25.29 | 25.56 | 24.91 | 25.32 | 25.32 | +0.04 (+0.16%) | 1,378,700 |
13 Sep 2023 | CNY | 25.43 | 25.79 | 25.04 | 25.28 | 25.28 | -0.47 (-1.83%) | 1,643,800 |
12 Sep 2023 | CNY | 25.41 | 25.87 | 25.32 | 25.75 | 25.75 | +0.18 (+0.70%) | 1,930,040 |
11 Sep 2023 | CNY | 24.69 | 25.78 | 24.38 | 25.57 | 25.57 | +0.89 (+3.61%) | 3,223,400 |
8 Sep 2023 | CNY | 24.64 | 24.92 | 24.54 | 24.68 | 24.68 | -0.01 (-0.04%) | 1,281,440 |
7 Sep 2023 | CNY | 25.5 | 25.55 | 24.66 | 24.69 | 24.69 | -0.78 (-3.06%) | 2,086,200 |
6 Sep 2023 | CNY | 24.29 | 25.63 | 24.2 | 25.47 | 25.47 | +0.84 (+3.41%) | 3,250,956 |
5 Sep 2023 | CNY | 24 | 24.74 | 23.18 | 24.63 | 24.63 | -0.43 (-1.72%) | 2,959,920 |
4 Sep 2023 | CNY | 24.55 | 25.19 | 24.5 | 25.06 | 25.06 | +0.42 (+1.70%) | 1,581,120 |
1 Sep 2023 | CNY | 24.3 | 24.76 | 24.13 | 24.64 | 24.64 | +0.25 (+1.03%) | 1,234,896 |
31 Aug 2023 | CNY | 24.35 | 24.51 | 23.96 | 24.39 | 24.39 | +0.04 (+0.16%) | 1,244,760 |
30 Aug 2023 | CNY | 24.25 | 24.7 | 24.1 | 24.35 | 24.35 | +0.12 (+0.50%) | 1,505,900 |
29 Aug 2023 | CNY | 23.75 | 24.3 | 23.16 | 24.23 | 24.23 | +0.53 (+2.24%) | 1,686,966 |
28 Aug 2023 | CNY | 25.09 | 25.5 | 23.64 | 23.7 | 23.7 | -0.31 (-1.29%) | 2,152,400 |
25 Aug 2023 | CNY | 24.44 | 24.65 | 23.8 | 24.01 | 24.01 | -0.26 (-1.07%) | 1,368,348 |
24 Aug 2023 | CNY | 23.99 | 24.5 | 23.54 | 24.27 | 24.27 | +0.23 (+0.96%) | 2,147,882 |
23 Aug 2023 | CNY | 25.37 | 25.68 | 23.78 | 24.04 | 24.04 | -1.33 (-5.24%) | 3,406,888 |
22 Aug 2023 | CNY | 25.82 | 26.18 | 24.81 | 25.37 | 25.37 | -0.3 (-1.17%) | 3,109,380 |
21 Aug 2023 | CNY | 27.5 | 27.53 | 25.61 | 25.67 | 25.67 | -2.18 (-7.83%) | 5,044,800 |
18 Aug 2023 | CNY | 29.26 | 29.26 | 26.59 | 27.85 | 27.85 | -1.45 (-4.95%) | 6,162,263 |
17 Aug 2023 | CNY | 29.32 | 29.83 | 28.85 | 29.3 | 29.3 | -0.01 (-0.03%) | 2,918,120 |
16 Aug 2023 | CNY | 28.9 | 29.47 | 28.02 | 29.31 | 29.31 | +0.23 (+0.79%) | 3,315,000 |
15 Aug 2023 | CNY | 29.3 | 30.2 | 28.8 | 29.08 | 29.08 | -0.43 (-1.46%) | 3,854,100 |
14 Aug 2023 | CNY | 28.68 | 30.5 | 28.21 | 29.51 | 29.51 | +0.81 (+2.82%) | 5,748,580 |
11 Aug 2023 | CNY | 28.53 | 28.95 | 28 | 28.7 | 28.7 | +0.11 (+0.38%) | 3,090,580 |
10 Aug 2023 | CNY | 28.56 | 28.61 | 27.79 | 28.59 | 28.59 | +0.55 (+1.96%) | 2,554,263 |