Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 29.5 | 31.48 | 28.68 | 28.86 | 28.86 | -1.14 (-3.80%) | 15,818,640 |
25 Sep 2023 | CNY | 29.2 | 30.17 | 28.45 | 30 | 30 | +1.17 (+4.06%) | 15,015,250 |
22 Sep 2023 | CNY | 28 | 29.22 | 27.4 | 28.83 | 28.83 | +0.8 (+2.85%) | 12,076,000 |
21 Sep 2023 | CNY | 28.36 | 29.26 | 27.65 | 28.03 | 28.03 | -0.38 (-1.34%) | 11,891,640 |
20 Sep 2023 | CNY | 27.6 | 29.39 | 27.4 | 28.41 | 28.41 | +1.16 (+4.26%) | 15,160,800 |
19 Sep 2023 | CNY | 28.92 | 28.92 | 26.66 | 27.25 | 27.25 | -1.4 (-4.89%) | 12,474,320 |
18 Sep 2023 | CNY | 27.89 | 30.46 | 27.1 | 28.65 | 28.65 | +0.55 (+1.96%) | 20,234,030 |
15 Sep 2023 | CNY | 26.92 | 28.78 | 26.42 | 28.1 | 28.1 | +1.68 (+6.36%) | 24,824,740 |
14 Sep 2023 | CNY | 24.93 | 27.02 | 24.93 | 26.42 | 26.42 | +1.34 (+5.34%) | 16,441,700 |
13 Sep 2023 | CNY | 25.77 | 26.11 | 24.88 | 25.08 | 25.08 | -0.55 (-2.15%) | 7,854,460 |
12 Sep 2023 | CNY | 26.04 | 26.4 | 25.59 | 25.63 | 25.63 | -0.47 (-1.80%) | 8,796,600 |
11 Sep 2023 | CNY | 25.8 | 26.66 | 25.4 | 26.1 | 26.1 | +0.51 (+1.99%) | 12,554,860 |
8 Sep 2023 | CNY | 25.72 | 26.12 | 24.89 | 25.59 | 25.59 | +0.15 (+0.59%) | 11,204,580 |
7 Sep 2023 | CNY | 25.62 | 26.7 | 24.81 | 25.44 | 25.44 | +0.08 (+0.32%) | 13,927,920 |
6 Sep 2023 | CNY | 26 | 26.01 | 25.28 | 25.36 | 25.36 | -0.55 (-2.12%) | 8,789,530 |
5 Sep 2023 | CNY | 26.35 | 26.57 | 25.66 | 25.91 | 25.91 | -0.61 (-2.30%) | 13,027,840 |
4 Sep 2023 | CNY | 26.14 | 27.14 | 25.81 | 26.52 | 26.52 | +0.38 (+1.45%) | 20,496,400 |
1 Sep 2023 | CNY | 25.71 | 27.38 | 24.75 | 26.14 | 26.14 | +0.43 (+1.67%) | 36,477,820 |
31 Aug 2023 | CNY | 23.45 | 25.71 | 23.03 | 25.71 | 25.71 | +2.34 (+10.01%) | 21,596,980 |
30 Aug 2023 | CNY | 22.65 | 24.13 | 22.4 | 23.37 | 23.37 | +1.02 (+4.56%) | 14,374,100 |
29 Aug 2023 | CNY | 21.23 | 22.5 | 21.11 | 22.35 | 22.35 | +1.07 (+5.03%) | 7,767,190 |
28 Aug 2023 | CNY | 22.36 | 22.36 | 21.23 | 21.28 | 21.28 | -0.07 (-0.33%) | 5,426,380 |
25 Aug 2023 | CNY | 22.01 | 22.25 | 21.29 | 21.35 | 21.35 | -1.02 (-4.56%) | 5,209,680 |
24 Aug 2023 | CNY | 22 | 22.64 | 21.99 | 22.37 | 22.37 | +0.33 (+1.50%) | 5,233,140 |
23 Aug 2023 | CNY | 22.88 | 23 | 21.9 | 22.04 | 22.04 | -1.11 (-4.79%) | 6,275,340 |
22 Aug 2023 | CNY | 22.7 | 23.15 | 22.23 | 23.15 | 23.15 | +0.71 (+3.16%) | 6,100,570 |
21 Aug 2023 | CNY | 22.33 | 22.92 | 22.22 | 22.44 | 22.44 | +0.23 (+1.04%) | 4,132,500 |
18 Aug 2023 | CNY | 23.22 | 23.28 | 22.21 | 22.21 | 22.21 | -0.94 (-4.06%) | 4,857,700 |
17 Aug 2023 | CNY | 22 | 23.26 | 22 | 23.15 | 23.15 | +0.62 (+2.75%) | 6,088,800 |
16 Aug 2023 | CNY | 22.9 | 23.13 | 22.48 | 22.53 | 22.53 | -0.67 (-2.89%) | 6,543,100 |