Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | CNY | 24.97 | 25 | 24.37 | 24.76 | 24.76 | +0.06 (+0.24%) | 916,500 |
9 Oct 2023 | CNY | 25.13 | 25.3 | 24.39 | 24.7 | 24.7 | -0.45 (-1.79%) | 928,590 |
28 Sep 2023 | CNY | 24.75 | 25.2 | 24.63 | 25.15 | 25.15 | +0.32 (+1.29%) | 1,133,528 |
27 Sep 2023 | CNY | 24.7 | 25.2 | 24.7 | 24.83 | 24.83 | -0.11 (-0.44%) | 1,173,000 |
26 Sep 2023 | CNY | 24.65 | 25.3 | 24.51 | 24.94 | 24.94 | +0.21 (+0.85%) | 1,671,376 |
25 Sep 2023 | CNY | 23.5 | 24.86 | 23.49 | 24.73 | 24.73 | +1.2 (+5.10%) | 2,377,396 |
22 Sep 2023 | CNY | 24.23 | 24.48 | 23.4 | 23.53 | 23.53 | -0.97 (-3.96%) | 1,628,504 |
21 Sep 2023 | CNY | 25.01 | 25.18 | 23.35 | 24.5 | 24.5 | -0.51 (-2.04%) | 1,663,844 |
20 Sep 2023 | CNY | 25.15 | 25.34 | 24.98 | 25.01 | 25.01 | -0.25 (-0.99%) | 496,496 |
19 Sep 2023 | CNY | 26.33 | 26.33 | 25.09 | 25.26 | 25.26 | +0.02 (+0.08%) | 866,996 |
18 Sep 2023 | CNY | 25.57 | 25.9 | 25.17 | 25.24 | 25.24 | -0.33 (-1.29%) | 589,352 |
15 Sep 2023 | CNY | 25.54 | 25.76 | 25.07 | 25.57 | 25.57 | +0.35 (+1.39%) | 552,100 |
14 Sep 2023 | CNY | 26.11 | 26.12 | 25.18 | 25.22 | 25.22 | -0.69 (-2.66%) | 575,552 |
13 Sep 2023 | CNY | 25.95 | 26 | 25.6 | 25.91 | 25.91 | -0.2 (-0.77%) | 480,296 |
12 Sep 2023 | CNY | 26.43 | 26.8 | 25.9 | 26.11 | 26.11 | -0.19 (-0.72%) | 536,948 |
11 Sep 2023 | CNY | 26.77 | 26.77 | 26.01 | 26.3 | 26.3 | -0.47 (-1.76%) | 458,000 |
8 Sep 2023 | CNY | 26.77 | 27.1 | 26.49 | 26.77 | 26.77 | 0.0 (0.0%) | 560,100 |
7 Sep 2023 | CNY | 26.52 | 27 | 26.3 | 26.77 | 26.77 | +0.25 (+0.94%) | 701,096 |
6 Sep 2023 | CNY | 25.95 | 26.87 | 25.77 | 26.52 | 26.52 | +0.52 (+2%) | 752,200 |
5 Sep 2023 | CNY | 26.29 | 26.39 | 25.7 | 26 | 26 | -0.05 (-0.19%) | 571,200 |
4 Sep 2023 | CNY | 26.37 | 26.53 | 25.7 | 26.05 | 26.05 | -0.32 (-1.21%) | 744,464 |
1 Sep 2023 | CNY | 26.8 | 27.13 | 26.2 | 26.37 | 26.37 | -0.51 (-1.90%) | 484,796 |
31 Aug 2023 | CNY | 27.4 | 27.4 | 26.8 | 26.88 | 26.88 | -0.51 (-1.86%) | 516,896 |
30 Aug 2023 | CNY | 27.14 | 27.86 | 27.04 | 27.39 | 27.39 | +0.12 (+0.44%) | 590,800 |
29 Aug 2023 | CNY | 27.93 | 27.94 | 27.18 | 27.27 | 27.27 | -0.46 (-1.66%) | 851,728 |
28 Aug 2023 | CNY | 28.79 | 29.38 | 27.7 | 27.73 | 27.73 | +0.15 (+0.54%) | 1,402,948 |
25 Aug 2023 | CNY | 28.53 | 28.78 | 27.3 | 27.58 | 27.58 | -0.89 (-3.13%) | 1,071,396 |
24 Aug 2023 | CNY | 28.73 | 28.85 | 28 | 28.47 | 28.47 | -0.35 (-1.21%) | 739,100 |
23 Aug 2023 | CNY | 28.75 | 28.88 | 28.22 | 28.82 | 28.82 | +0.01 (+0.03%) | 935,000 |
22 Aug 2023 | CNY | 29.03 | 29.1 | 28.3 | 28.81 | 28.81 | +0.15 (+0.52%) | 1,917,800 |