Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 61.1 | 62 | 60.62 | 60.87 | 60.87 | -0.25 (-0.41%) | 3,713,710 |
22 Sep 2023 | CNY | 58.9 | 61.24 | 58.85 | 61.12 | 61.12 | +1.72 (+2.90%) | 6,090,410 |
21 Sep 2023 | CNY | 61.16 | 61.27 | 59.23 | 59.4 | 59.4 | -1.99 (-3.24%) | 5,963,590 |
20 Sep 2023 | CNY | 61.49 | 62 | 61.18 | 61.39 | 61.39 | -0.37 (-0.60%) | 2,562,250 |
19 Sep 2023 | CNY | 61.88 | 61.9 | 60.59 | 61.76 | 61.76 | -0.16 (-0.26%) | 4,883,510 |
18 Sep 2023 | CNY | 60.7 | 62 | 60.03 | 61.92 | 61.92 | +1.28 (+2.11%) | 5,765,490 |
15 Sep 2023 | CNY | 61.4 | 62.5 | 60.39 | 60.64 | 60.64 | -0.76 (-1.24%) | 6,812,940 |
14 Sep 2023 | CNY | 61.81 | 62.43 | 60.9 | 61.4 | 61.4 | -0.41 (-0.66%) | 4,345,820 |
13 Sep 2023 | CNY | 61.6 | 63 | 61 | 61.81 | 61.81 | -0.06 (-0.10%) | 5,240,160 |
12 Sep 2023 | CNY | 62.43 | 62.68 | 61.69 | 61.87 | 61.87 | -0.78 (-1.25%) | 3,084,250 |
11 Sep 2023 | CNY | 62.58 | 63.5 | 62.23 | 62.65 | 62.65 | -0.25 (-0.40%) | 5,155,440 |
8 Sep 2023 | CNY | 63.95 | 63.95 | 62.36 | 62.9 | 62.9 | -1.02 (-1.60%) | 4,296,580 |
7 Sep 2023 | CNY | 64.18 | 64.55 | 63.68 | 63.92 | 63.92 | -0.56 (-0.87%) | 4,086,940 |
6 Sep 2023 | CNY | 64.24 | 64.99 | 63.88 | 64.48 | 64.48 | +0.32 (+0.50%) | 4,951,800 |
5 Sep 2023 | CNY | 64.7 | 65.14 | 64.03 | 64.16 | 64.16 | -0.89 (-1.37%) | 4,759,380 |
4 Sep 2023 | CNY | 62.35 | 65.68 | 62.35 | 65.05 | 65.05 | +2.97 (+4.78%) | 13,155,060 |
1 Sep 2023 | CNY | 60.41 | 62.1 | 60.41 | 62.08 | 62.08 | +2.18 (+3.64%) | 6,311,320 |
31 Aug 2023 | CNY | 60.5 | 60.72 | 59.88 | 59.9 | 59.9 | -0.96 (-1.58%) | 3,489,210 |
30 Aug 2023 | CNY | 60.55 | 61.58 | 60.1 | 60.86 | 60.86 | +0.35 (+0.58%) | 5,750,940 |
29 Aug 2023 | CNY | 58.5 | 60.97 | 58.25 | 60.51 | 60.51 | +1.56 (+2.65%) | 8,085,820 |
28 Aug 2023 | CNY | 62.86 | 62.9 | 57.65 | 58.95 | 58.95 | -0.92 (-1.54%) | 11,363,850 |
25 Aug 2023 | CNY | 59.84 | 60.45 | 59.21 | 59.87 | 59.87 | -0.25 (-0.42%) | 4,738,300 |
24 Aug 2023 | CNY | 58.52 | 60.9 | 57.81 | 60.12 | 60.12 | +1.72 (+2.95%) | 5,567,960 |
23 Aug 2023 | CNY | 59.09 | 59.58 | 58.3 | 58.4 | 58.4 | -0.96 (-1.62%) | 3,216,740 |
22 Aug 2023 | CNY | 60.05 | 60.3 | 58.87 | 59.36 | 59.36 | -0.55 (-0.92%) | 5,416,280 |
21 Aug 2023 | CNY | 58.68 | 61.18 | 58 | 59.91 | 59.91 | +1.11 (+1.89%) | 5,813,010 |
18 Aug 2023 | CNY | 60 | 60.1 | 58.8 | 58.8 | 58.8 | -1.21 (-2.02%) | 4,139,690 |
17 Aug 2023 | CNY | 56.75 | 60.25 | 56.6 | 60.01 | 60.01 | +2.72 (+4.75%) | 7,315,620 |
16 Aug 2023 | CNY | 57.08 | 57.65 | 56.92 | 57.29 | 57.29 | -0.03 (-0.05%) | 2,715,530 |
15 Aug 2023 | CNY | 57.86 | 58.19 | 56.79 | 57.32 | 57.32 | -0.23 (-0.40%) | 3,503,000 |