Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | CNY | 23.15 | 23.39 | 23 | 23.23 | 23.23 | -0.07 (-0.30%) | 181,700 |
19 Sep 2024 | CNY | 22.94 | 23.35 | 22.8 | 23.3 | 23.3 | +0.36 (+1.57%) | 348,400 |
18 Sep 2024 | CNY | 22.94 | 23.03 | 22.31 | 22.94 | 22.94 | -0.12 (-0.52%) | 541,700 |
13 Sep 2024 | CNY | 23.66 | 23.66 | 23.01 | 23.06 | 23.06 | -0.5 (-2.12%) | 427,200 |
12 Sep 2024 | CNY | 23.7 | 24 | 23.55 | 23.56 | 23.56 | -0.11 (-0.46%) | 245,200 |
11 Sep 2024 | CNY | 23.91 | 23.91 | 23.6 | 23.67 | 23.67 | -0.24 (-1.00%) | 201,800 |
10 Sep 2024 | CNY | 23.96 | 24.09 | 23.64 | 23.91 | 23.91 | +0.13 (+0.55%) | 296,200 |
9 Sep 2024 | CNY | 23.65 | 23.9 | 23.62 | 23.78 | 23.78 | -0.03 (-0.13%) | 229,900 |
6 Sep 2024 | CNY | 24.44 | 24.44 | 23.4 | 23.81 | 23.81 | -0.5 (-2.06%) | 323,993 |
5 Sep 2024 | CNY | 24.27 | 24.39 | 24.19 | 24.31 | 24.31 | +0.08 (+0.33%) | 234,193 |
4 Sep 2024 | CNY | 24.11 | 24.39 | 24 | 24.23 | 24.23 | -0.07 (-0.29%) | 206,000 |
3 Sep 2024 | CNY | 23.83 | 24.33 | 23.82 | 24.3 | 24.3 | +0.37 (+1.55%) | 383,700 |
2 Sep 2024 | CNY | 24.09 | 24.34 | 23.93 | 23.93 | 23.93 | -0.24 (-0.99%) | 358,100 |
30 Aug 2024 | CNY | 23.69 | 24.38 | 23.42 | 24.17 | 24.17 | +0.55 (+2.33%) | 929,293 |
29 Aug 2024 | CNY | 23.22 | 23.68 | 23 | 23.62 | 23.62 | +0.31 (+1.33%) | 455,334 |
28 Aug 2024 | CNY | 23.09 | 23.45 | 22.9 | 23.31 | 23.31 | +0.2 (+0.87%) | 585,800 |
27 Aug 2024 | CNY | 23.7 | 23.72 | 23.02 | 23.11 | 23.11 | -0.64 (-2.69%) | 688,600 |
26 Aug 2024 | CNY | 23.45 | 23.92 | 23.21 | 23.75 | 23.75 | +0.42 (+1.80%) | 572,700 |
23 Aug 2024 | CNY | 24.85 | 24.85 | 23.3 | 23.33 | 23.33 | -1.31 (-5.32%) | 1,293,500 |
22 Aug 2024 | CNY | 24.93 | 25.1 | 24.64 | 24.64 | 24.64 | -0.27 (-1.08%) | 712,400 |
21 Aug 2024 | CNY | 24.55 | 24.92 | 24.5 | 24.91 | 24.91 | +0.29 (+1.18%) | 408,834 |
20 Aug 2024 | CNY | 24.84 | 24.84 | 24.56 | 24.62 | 24.62 | -0.19 (-0.77%) | 356,800 |
19 Aug 2024 | CNY | 24.62 | 24.83 | 24.52 | 24.81 | 24.81 | +0.05 (+0.20%) | 334,900 |
16 Aug 2024 | CNY | 24.9 | 24.9 | 24.58 | 24.76 | 24.76 | -0.05 (-0.20%) | 353,434 |
15 Aug 2024 | CNY | 24.67 | 24.98 | 24.49 | 24.81 | 24.81 | -0.02 (-0.08%) | 563,900 |
14 Aug 2024 | CNY | 24.69 | 25.09 | 24.69 | 24.83 | 24.83 | +0.04 (+0.16%) | 577,300 |
13 Aug 2024 | CNY | 24.33 | 24.81 | 24.33 | 24.79 | 24.79 | +0.36 (+1.47%) | 537,300 |
12 Aug 2024 | CNY | 24.39 | 24.65 | 24.15 | 24.43 | 24.43 | -0.14 (-0.57%) | 490,605 |
9 Aug 2024 | CNY | 24.77 | 24.87 | 24.56 | 24.57 | 24.57 | +0.01 (+0.04%) | 457,905 |
8 Aug 2024 | CNY | 24.71 | 24.78 | 24.3 | 24.56 | 24.56 | -0.27 (-1.09%) | 689,600 |