Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 60.41 | 60.6 | 59.31 | 59.35 | 59.35 | -1.06 (-1.75%) | 2,036,507 |
28 Sep 2023 | CNY | 60.52 | 60.98 | 59.91 | 60.41 | 60.41 | +0.41 (+0.68%) | 1,919,322 |
27 Sep 2023 | CNY | 59.27 | 61.5 | 59.1 | 60 | 60 | +0.73 (+1.23%) | 2,718,355 |
26 Sep 2023 | CNY | 59.89 | 60.37 | 59.27 | 59.27 | 59.27 | -0.99 (-1.64%) | 1,519,137 |
25 Sep 2023 | CNY | 61.44 | 61.44 | 59.8 | 60.26 | 60.26 | -1.19 (-1.94%) | 2,358,249 |
22 Sep 2023 | CNY | 59.68 | 61.6 | 59.25 | 61.45 | 61.45 | +1.47 (+2.45%) | 2,582,948 |
21 Sep 2023 | CNY | 60.81 | 60.98 | 59.9 | 59.98 | 59.98 | -0.98 (-1.61%) | 2,161,753 |
20 Sep 2023 | CNY | 60.5 | 61.29 | 60.45 | 60.96 | 60.96 | +0.01 (+0.02%) | 1,367,532 |
19 Sep 2023 | CNY | 62.41 | 62.41 | 60.65 | 60.95 | 60.95 | -0.95 (-1.53%) | 1,638,685 |
18 Sep 2023 | CNY | 61.25 | 62.66 | 60.83 | 61.9 | 61.9 | +0.09 (+0.15%) | 2,303,187 |
15 Sep 2023 | CNY | 61.42 | 62.9 | 60.8 | 61.81 | 61.81 | +0.74 (+1.21%) | 3,034,888 |
14 Sep 2023 | CNY | 60.84 | 61.37 | 60.15 | 61.07 | 61.07 | +0.33 (+0.54%) | 1,922,369 |
13 Sep 2023 | CNY | 61.66 | 61.97 | 60.36 | 60.74 | 60.74 | -1.06 (-1.72%) | 1,958,751 |
12 Sep 2023 | CNY | 61.9 | 62.47 | 61.43 | 61.8 | 61.8 | -0.13 (-0.21%) | 1,179,069 |
11 Sep 2023 | CNY | 61.4 | 62.55 | 61.4 | 61.93 | 61.93 | +0.53 (+0.86%) | 1,439,647 |
8 Sep 2023 | CNY | 61.88 | 62 | 61.24 | 61.4 | 61.4 | -0.68 (-1.10%) | 1,081,664 |
7 Sep 2023 | CNY | 63.68 | 63.68 | 62 | 62.08 | 62.08 | -1.57 (-2.47%) | 1,904,095 |
6 Sep 2023 | CNY | 63.01 | 63.79 | 62.4 | 63.65 | 63.65 | +0.27 (+0.43%) | 2,078,216 |
5 Sep 2023 | CNY | 63 | 63.53 | 62.3 | 63.38 | 63.38 | +0.11 (+0.17%) | 2,101,200 |
4 Sep 2023 | CNY | 62.77 | 63.68 | 62.02 | 63.27 | 63.27 | +1.23 (+1.98%) | 2,903,432 |
1 Sep 2023 | CNY | 61.91 | 62.45 | 61.8 | 62.04 | 62.04 | +0.28 (+0.45%) | 1,096,304 |
31 Aug 2023 | CNY | 62.01 | 62.4 | 61.48 | 61.76 | 61.76 | -0.42 (-0.68%) | 1,585,970 |
30 Aug 2023 | CNY | 62.5 | 62.99 | 61.95 | 62.18 | 62.18 | -0.34 (-0.54%) | 2,278,091 |
29 Aug 2023 | CNY | 61.8 | 62.88 | 61.5 | 62.52 | 62.52 | +0.72 (+1.17%) | 2,394,387 |
28 Aug 2023 | CNY | 64 | 64.48 | 61.42 | 61.8 | 61.8 | +0.8 (+1.31%) | 3,394,466 |
25 Aug 2023 | CNY | 62.28 | 62.28 | 60.7 | 61 | 61 | -0.67 (-1.09%) | 2,132,712 |
24 Aug 2023 | CNY | 60.36 | 62.6 | 60.36 | 61.67 | 61.67 | +1.05 (+1.73%) | 2,423,259 |
23 Aug 2023 | CNY | 62.55 | 62.59 | 60.55 | 60.62 | 60.62 | -1.88 (-3.01%) | 2,127,109 |
22 Aug 2023 | CNY | 61.79 | 62.8 | 61.08 | 62.5 | 62.5 | +0.94 (+1.53%) | 2,540,233 |
21 Aug 2023 | CNY | 62.77 | 63.29 | 61.56 | 61.56 | 61.56 | -1.26 (-2.01%) | 1,732,000 |