Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 25.92 | 25.92 | 25.16 | 25.56 | 25.56 | +0.17 (+0.67%) | 446,730 |
22 Sep 2023 | CNY | 25.12 | 25.43 | 24.76 | 25.39 | 25.39 | +0.21 (+0.83%) | 502,400 |
21 Sep 2023 | CNY | 25.37 | 25.66 | 25.16 | 25.18 | 25.18 | -0.2 (-0.79%) | 450,980 |
20 Sep 2023 | CNY | 25.49 | 25.85 | 25.37 | 25.38 | 25.38 | -0.1 (-0.39%) | 465,900 |
19 Sep 2023 | CNY | 25.53 | 25.79 | 25.35 | 25.48 | 25.48 | -0.19 (-0.74%) | 568,000 |
18 Sep 2023 | CNY | 25.47 | 25.8 | 25.02 | 25.67 | 25.67 | +0.52 (+2.07%) | 806,270 |
15 Sep 2023 | CNY | 24.96 | 25.36 | 24.82 | 25.15 | 25.15 | +0.27 (+1.09%) | 343,680 |
14 Sep 2023 | CNY | 25.1 | 25.38 | 24.8 | 24.88 | 24.88 | -0.16 (-0.64%) | 464,200 |
13 Sep 2023 | CNY | 25.53 | 25.53 | 24.94 | 25.04 | 25.04 | -0.29 (-1.14%) | 290,100 |
12 Sep 2023 | CNY | 25.46 | 25.57 | 25.16 | 25.33 | 25.33 | -0.08 (-0.31%) | 243,800 |
11 Sep 2023 | CNY | 24.97 | 25.54 | 24.81 | 25.41 | 25.41 | +0.44 (+1.76%) | 549,300 |
8 Sep 2023 | CNY | 25.15 | 25.25 | 24.88 | 24.97 | 24.97 | -0.09 (-0.36%) | 333,390 |
7 Sep 2023 | CNY | 25.08 | 25.43 | 25.01 | 25.06 | 25.06 | -0.22 (-0.87%) | 513,800 |
6 Sep 2023 | CNY | 25.41 | 25.6 | 25.2 | 25.28 | 25.28 | -0.23 (-0.90%) | 455,680 |
5 Sep 2023 | CNY | 25.59 | 25.87 | 25.44 | 25.51 | 25.51 | -0.29 (-1.12%) | 370,800 |
4 Sep 2023 | CNY | 25.71 | 26.06 | 25.53 | 25.8 | 25.8 | +0.09 (+0.35%) | 335,500 |
1 Sep 2023 | CNY | 26.1 | 26.1 | 25.44 | 25.71 | 25.71 | -0.17 (-0.66%) | 474,760 |
31 Aug 2023 | CNY | 25.78 | 26.2 | 25.51 | 25.88 | 25.88 | +0.1 (+0.39%) | 319,300 |
30 Aug 2023 | CNY | 25.5 | 26.2 | 25.5 | 25.78 | 25.78 | +0.2 (+0.78%) | 662,100 |
29 Aug 2023 | CNY | 24.75 | 25.66 | 24.72 | 25.58 | 25.58 | +0.55 (+2.20%) | 1,072,910 |
28 Aug 2023 | CNY | 26.61 | 27.02 | 24.71 | 25.03 | 25.03 | -0.45 (-1.77%) | 1,128,460 |
25 Aug 2023 | CNY | 25.34 | 26.38 | 25.15 | 25.48 | 25.48 | +0.08 (+0.31%) | 1,277,190 |
24 Aug 2023 | CNY | 25.75 | 25.84 | 25.31 | 25.4 | 25.4 | -0.35 (-1.36%) | 695,400 |
23 Aug 2023 | CNY | 26.09 | 26.21 | 25.6 | 25.75 | 25.75 | -0.36 (-1.38%) | 689,850 |
22 Aug 2023 | CNY | 26.01 | 26.53 | 25.75 | 26.11 | 26.11 | +0.01 (+0.04%) | 536,130 |
21 Aug 2023 | CNY | 26.24 | 26.67 | 25.13 | 26.1 | 26.1 | -0.34 (-1.29%) | 979,800 |
18 Aug 2023 | CNY | 27.3 | 27.3 | 26.4 | 26.44 | 26.44 | -0.71 (-2.62%) | 623,840 |
17 Aug 2023 | CNY | 26.98 | 27.25 | 26.91 | 27.15 | 27.15 | -0.01 (-0.04%) | 443,310 |
16 Aug 2023 | CNY | 27.28 | 27.66 | 27.1 | 27.16 | 27.16 | -0.12 (-0.44%) | 583,430 |
15 Aug 2023 | CNY | 27.33 | 27.9 | 27.1 | 27.28 | 27.28 | -0.11 (-0.40%) | 641,230 |