Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 26.55 | 26.72 | 26.25 | 26.43 | 26.43 | -0.18 (-0.68%) | 1,780,480 |
28 Sep 2023 | CNY | 26.57 | 26.81 | 26.42 | 26.61 | 26.61 | 0.0 (0.0%) | 1,107,760 |
27 Sep 2023 | CNY | 26.19 | 26.7 | 25.95 | 26.61 | 26.61 | +0.45 (+1.72%) | 2,148,735 |
26 Sep 2023 | CNY | 26.07 | 26.34 | 26 | 26.16 | 26.16 | +0.18 (+0.69%) | 1,590,400 |
25 Sep 2023 | CNY | 26.7 | 26.7 | 25.9 | 25.98 | 25.98 | -0.62 (-2.33%) | 2,047,580 |
22 Sep 2023 | CNY | 26.2 | 26.68 | 25.97 | 26.6 | 26.6 | +0.46 (+1.76%) | 1,264,740 |
21 Sep 2023 | CNY | 26.4 | 26.44 | 26.08 | 26.14 | 26.14 | -0.2 (-0.76%) | 1,159,805 |
20 Sep 2023 | CNY | 26.65 | 26.74 | 26.31 | 26.34 | 26.34 | -0.3 (-1.13%) | 976,859 |
19 Sep 2023 | CNY | 27 | 27.07 | 26.5 | 26.64 | 26.64 | -0.4 (-1.48%) | 1,454,300 |
18 Sep 2023 | CNY | 26.44 | 27.08 | 26.18 | 27.04 | 27.04 | +0.54 (+2.04%) | 2,105,327 |
15 Sep 2023 | CNY | 26.62 | 26.97 | 26.27 | 26.5 | 26.5 | -0.3 (-1.12%) | 1,624,840 |
14 Sep 2023 | CNY | 26.92 | 27.18 | 26.6 | 26.8 | 26.8 | -0.27 (-1.00%) | 1,205,100 |
13 Sep 2023 | CNY | 27.25 | 27.45 | 26.85 | 27.07 | 27.07 | -0.19 (-0.70%) | 1,896,900 |
12 Sep 2023 | CNY | 27.1 | 27.5 | 27.1 | 27.26 | 27.26 | +0.05 (+0.18%) | 1,277,991 |
11 Sep 2023 | CNY | 27.38 | 27.45 | 27.01 | 27.21 | 27.21 | -0.11 (-0.40%) | 1,644,282 |
8 Sep 2023 | CNY | 27.4 | 27.7 | 27.21 | 27.32 | 27.32 | 0.0 (0.0%) | 897,049 |
7 Sep 2023 | CNY | 27.89 | 28.04 | 27.25 | 27.32 | 27.32 | -0.57 (-2.04%) | 1,528,100 |
6 Sep 2023 | CNY | 27.94 | 28.13 | 27.77 | 27.89 | 27.89 | -0.19 (-0.68%) | 1,820,180 |
5 Sep 2023 | CNY | 28.22 | 28.49 | 27.86 | 28.08 | 28.08 | -0.08 (-0.28%) | 1,736,356 |
4 Sep 2023 | CNY | 28.07 | 28.6 | 27.91 | 28.16 | 28.16 | +0.01 (+0.04%) | 2,961,704 |
1 Sep 2023 | CNY | 27.5 | 28.25 | 27.28 | 28.15 | 28.15 | +0.65 (+2.36%) | 2,660,630 |
31 Aug 2023 | CNY | 27.37 | 27.65 | 27.16 | 27.5 | 27.5 | +0.12 (+0.44%) | 1,777,380 |
30 Aug 2023 | CNY | 27.17 | 27.71 | 27 | 27.38 | 27.38 | +0.38 (+1.41%) | 3,065,001 |
29 Aug 2023 | CNY | 26.31 | 27.28 | 26.16 | 27 | 27 | +0.65 (+2.47%) | 3,605,949 |
28 Aug 2023 | CNY | 27.45 | 27.6 | 26.2 | 26.35 | 26.35 | -0.12 (-0.45%) | 5,090,701 |
25 Aug 2023 | CNY | 27.77 | 27.89 | 26.4 | 26.47 | 26.47 | -1.32 (-4.75%) | 6,743,322 |
24 Aug 2023 | CNY | 28.24 | 28.7 | 27.6 | 27.79 | 27.79 | -0.61 (-2.15%) | 4,244,508 |
23 Aug 2023 | CNY | 29.08 | 29.2 | 28.28 | 28.4 | 28.4 | -0.54 (-1.87%) | 2,250,488 |
22 Aug 2023 | CNY | 29.04 | 29.24 | 28.6 | 28.94 | 28.94 | -0.01 (-0.03%) | 1,391,698 |
21 Aug 2023 | CNY | 29.18 | 30.44 | 28.92 | 28.95 | 28.95 | -0.24 (-0.82%) | 1,531,140 |