Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2023 | CNY | 27.22 | 27.88 | 27.18 | 27.71 | 27.71 | +0.46 (+1.69%) | 1,867,400 |
11 Sep 2023 | CNY | 27.62 | 27.7 | 27.18 | 27.25 | 27.25 | -0.11 (-0.40%) | 1,350,752 |
8 Sep 2023 | CNY | 27.13 | 27.66 | 27.13 | 27.36 | 27.36 | +0.08 (+0.29%) | 987,852 |
7 Sep 2023 | CNY | 27.55 | 27.65 | 27.21 | 27.28 | 27.28 | -0.35 (-1.27%) | 1,128,709 |
6 Sep 2023 | CNY | 27.63 | 27.74 | 27.38 | 27.63 | 27.63 | +0.03 (+0.11%) | 881,155 |
5 Sep 2023 | CNY | 27.69 | 27.96 | 27.54 | 27.6 | 27.6 | -0.09 (-0.33%) | 1,099,697 |
4 Sep 2023 | CNY | 27.1 | 27.78 | 26.94 | 27.69 | 27.69 | +0.72 (+2.67%) | 2,497,320 |
1 Sep 2023 | CNY | 26.63 | 27.19 | 26.46 | 26.97 | 26.97 | +0.36 (+1.35%) | 1,415,760 |
31 Aug 2023 | CNY | 26.82 | 27.17 | 26.54 | 26.61 | 26.61 | -0.12 (-0.45%) | 1,558,624 |
30 Aug 2023 | CNY | 26.56 | 27.08 | 26.42 | 26.73 | 26.73 | +0.15 (+0.56%) | 1,582,631 |
29 Aug 2023 | CNY | 25.75 | 26.69 | 25.57 | 26.58 | 26.58 | +0.74 (+2.86%) | 1,750,640 |
28 Aug 2023 | CNY | 26.55 | 26.8 | 25.83 | 25.84 | 25.84 | +0.26 (+1.02%) | 1,759,626 |
25 Aug 2023 | CNY | 26.06 | 26.13 | 25.5 | 25.58 | 25.58 | -0.39 (-1.50%) | 1,095,498 |
24 Aug 2023 | CNY | 26.15 | 26.29 | 25.58 | 25.97 | 25.97 | +0.07 (+0.27%) | 1,179,984 |
23 Aug 2023 | CNY | 26.53 | 26.53 | 25.78 | 25.9 | 25.9 | -0.24 (-0.92%) | 1,179,100 |
22 Aug 2023 | CNY | 26.27 | 26.29 | 25.7 | 26.14 | 26.14 | +0.1 (+0.38%) | 1,102,537 |
21 Aug 2023 | CNY | 26.43 | 26.76 | 26.04 | 26.04 | 26.04 | -0.47 (-1.77%) | 986,600 |
18 Aug 2023 | CNY | 27.04 | 27.18 | 26.51 | 26.51 | 26.51 | -0.58 (-2.14%) | 841,325 |
17 Aug 2023 | CNY | 26.52 | 27.15 | 26.19 | 27.09 | 27.09 | +0.61 (+2.30%) | 1,309,584 |
16 Aug 2023 | CNY | 26.72 | 26.87 | 26.4 | 26.48 | 26.48 | -0.41 (-1.52%) | 1,006,000 |
15 Aug 2023 | CNY | 27.14 | 27.46 | 26.75 | 26.89 | 26.89 | -0.25 (-0.92%) | 911,255 |
14 Aug 2023 | CNY | 27.17 | 27.28 | 26.64 | 27.14 | 27.14 | -0.14 (-0.51%) | 1,422,940 |
11 Aug 2023 | CNY | 27.96 | 28 | 27.23 | 27.28 | 27.28 | -0.57 (-2.05%) | 1,361,338 |
10 Aug 2023 | CNY | 28.48 | 28.48 | 27.68 | 27.85 | 27.85 | -0.56 (-1.97%) | 1,145,491 |
9 Aug 2023 | CNY | 28.76 | 28.86 | 28.2 | 28.41 | 28.41 | -0.36 (-1.25%) | 1,854,093 |
8 Aug 2023 | CNY | 27.84 | 29.49 | 27.84 | 28.77 | 28.77 | +0.84 (+3.01%) | 3,742,710 |
7 Aug 2023 | CNY | 27.02 | 28 | 26.75 | 27.93 | 27.93 | +0.89 (+3.29%) | 2,421,284 |
4 Aug 2023 | CNY | 27.2 | 27.47 | 26.97 | 27.04 | 27.04 | -0.24 (-0.88%) | 1,306,349 |
3 Aug 2023 | CNY | 27.29 | 27.39 | 27.07 | 27.28 | 27.28 | -0.1 (-0.37%) | 996,087 |
2 Aug 2023 | CNY | 27.38 | 27.52 | 27 | 27.38 | 27.38 | -0.05 (-0.18%) | 1,100,000 |