Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2023 | CNY | 26.37 | 26.8 | 26.3 | 26.63 | 26.63 | +0.28 (+1.06%) | 1,772,431 |
11 Sep 2023 | CNY | 25.52 | 26.54 | 25.36 | 26.35 | 26.35 | +0.83 (+3.25%) | 2,883,577 |
8 Sep 2023 | CNY | 25.52 | 25.73 | 25.5 | 25.52 | 25.52 | -0.13 (-0.51%) | 965,292 |
7 Sep 2023 | CNY | 26.07 | 26.14 | 25.62 | 25.65 | 25.65 | -0.53 (-2.02%) | 1,538,572 |
6 Sep 2023 | CNY | 26.4 | 26.4 | 26.08 | 26.18 | 26.18 | -0.31 (-1.17%) | 1,245,474 |
5 Sep 2023 | CNY | 26.32 | 26.56 | 26.22 | 26.49 | 26.49 | +0.04 (+0.15%) | 1,109,536 |
4 Sep 2023 | CNY | 26.4 | 26.64 | 26.24 | 26.45 | 26.45 | +0.14 (+0.53%) | 1,520,223 |
1 Sep 2023 | CNY | 26.44 | 26.8 | 26.16 | 26.31 | 26.31 | -0.3 (-1.13%) | 1,712,363 |
31 Aug 2023 | CNY | 26.43 | 26.8 | 25.91 | 26.61 | 26.61 | +0.17 (+0.64%) | 2,317,759 |
30 Aug 2023 | CNY | 26.21 | 26.8 | 26.1 | 26.44 | 26.44 | -0.13 (-0.49%) | 2,806,564 |
29 Aug 2023 | CNY | 25.63 | 26.58 | 25.52 | 26.57 | 26.57 | +0.88 (+3.43%) | 1,813,727 |
28 Aug 2023 | CNY | 26.61 | 26.87 | 25.66 | 25.69 | 25.69 | +0.12 (+0.47%) | 2,476,852 |
25 Aug 2023 | CNY | 25.94 | 26.15 | 25.56 | 25.57 | 25.57 | -0.46 (-1.77%) | 1,134,400 |
24 Aug 2023 | CNY | 25.93 | 26.4 | 25.67 | 26.03 | 26.03 | +0.1 (+0.39%) | 1,173,084 |
23 Aug 2023 | CNY | 26.25 | 26.32 | 25.9 | 25.93 | 25.93 | -0.34 (-1.29%) | 1,290,829 |
22 Aug 2023 | CNY | 26.91 | 27.09 | 25.9 | 26.27 | 26.27 | -0.63 (-2.34%) | 2,100,104 |
21 Aug 2023 | CNY | 27.08 | 27.29 | 26.85 | 26.9 | 26.9 | -0.17 (-0.63%) | 1,030,900 |
18 Aug 2023 | CNY | 27.61 | 27.66 | 27.05 | 27.07 | 27.07 | -0.58 (-2.10%) | 1,613,625 |
17 Aug 2023 | CNY | 28.01 | 28.06 | 27.41 | 27.65 | 27.65 | -0.43 (-1.53%) | 1,831,418 |
16 Aug 2023 | CNY | 27.92 | 28.84 | 27.77 | 28.08 | 28.08 | +0.13 (+0.47%) | 2,411,671 |
15 Aug 2023 | CNY | 28.21 | 28.36 | 27.4 | 27.95 | 27.95 | -0.33 (-1.17%) | 3,121,441 |
14 Aug 2023 | CNY | 28.67 | 28.86 | 28.1 | 28.28 | 28.28 | -0.59 (-2.04%) | 2,290,460 |
11 Aug 2023 | CNY | 28.75 | 29.3 | 28.75 | 28.87 | 28.87 | +0.05 (+0.17%) | 1,889,488 |
10 Aug 2023 | CNY | 28.91 | 28.98 | 28.55 | 28.82 | 28.82 | -0.13 (-0.45%) | 1,733,134 |
9 Aug 2023 | CNY | 28.18 | 29.28 | 27.94 | 28.95 | 28.95 | +1.02 (+3.65%) | 3,909,785 |
8 Aug 2023 | CNY | 28.18 | 28.18 | 27.73 | 27.93 | 27.93 | -0.26 (-0.92%) | 1,750,800 |
7 Aug 2023 | CNY | 28.95 | 28.97 | 28.17 | 28.19 | 28.19 | -0.75 (-2.59%) | 1,820,725 |
4 Aug 2023 | CNY | 29.27 | 29.5 | 28.91 | 28.94 | 28.94 | -0.37 (-1.26%) | 1,539,585 |
3 Aug 2023 | CNY | 28.65 | 29.62 | 28.52 | 29.31 | 29.31 | +0.7 (+2.45%) | 2,988,072 |
2 Aug 2023 | CNY | 28.9 | 28.9 | 28.53 | 28.61 | 28.61 | -0.17 (-0.59%) | 1,170,085 |