Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | CNY | 25.33 | 25.88 | 25.01 | 25.79 | 25.79 | +0.6 (+2.38%) | 3,406,970 |
21 Sep 2023 | CNY | 25.36 | 25.5 | 24.81 | 25.19 | 25.19 | -0.26 (-1.02%) | 4,232,230 |
20 Sep 2023 | CNY | 25.72 | 26.06 | 25.34 | 25.45 | 25.45 | -0.18 (-0.70%) | 3,014,610 |
19 Sep 2023 | CNY | 25.92 | 25.94 | 25.34 | 25.63 | 25.63 | -0.31 (-1.20%) | 3,588,600 |
18 Sep 2023 | CNY | 26.24 | 26.62 | 25.88 | 25.94 | 25.94 | -0.44 (-1.67%) | 3,248,800 |
15 Sep 2023 | CNY | 26.33 | 26.55 | 26.08 | 26.38 | 26.38 | +0.04 (+0.15%) | 3,590,730 |
14 Sep 2023 | CNY | 26.57 | 26.75 | 26.23 | 26.34 | 26.34 | -0.17 (-0.64%) | 2,790,100 |
13 Sep 2023 | CNY | 26.65 | 26.67 | 26.2 | 26.51 | 26.51 | -0.16 (-0.60%) | 4,061,450 |
12 Sep 2023 | CNY | 27.14 | 27.26 | 26.26 | 26.67 | 26.67 | -0.46 (-1.70%) | 6,332,550 |
11 Sep 2023 | CNY | 27.47 | 27.7 | 27.07 | 27.13 | 27.13 | -0.43 (-1.56%) | 7,410,800 |
8 Sep 2023 | CNY | 26.68 | 27.57 | 26.53 | 27.56 | 27.56 | +0.88 (+3.30%) | 7,858,370 |
7 Sep 2023 | CNY | 26.98 | 26.98 | 26.5 | 26.68 | 26.68 | -0.33 (-1.22%) | 3,799,960 |
6 Sep 2023 | CNY | 26.13 | 27.05 | 25.8 | 27.01 | 27.01 | +1 (+3.84%) | 4,473,510 |
5 Sep 2023 | CNY | 26.39 | 26.64 | 25.96 | 26.01 | 26.01 | -0.42 (-1.59%) | 3,087,830 |
4 Sep 2023 | CNY | 26.14 | 26.69 | 26.08 | 26.43 | 26.43 | +0.34 (+1.30%) | 3,986,480 |
1 Sep 2023 | CNY | 26.65 | 26.66 | 26.07 | 26.09 | 26.09 | -0.51 (-1.92%) | 2,776,400 |
31 Aug 2023 | CNY | 26.64 | 26.95 | 26.31 | 26.6 | 26.6 | -0.11 (-0.41%) | 2,766,120 |
30 Aug 2023 | CNY | 26.46 | 27.57 | 26.41 | 26.71 | 26.71 | +0.25 (+0.94%) | 5,502,320 |
29 Aug 2023 | CNY | 24.96 | 26.58 | 24.66 | 26.46 | 26.46 | +1.46 (+5.84%) | 7,294,800 |
28 Aug 2023 | CNY | 26.7 | 26.98 | 24.89 | 25 | 25 | -0.22 (-0.87%) | 7,426,410 |
25 Aug 2023 | CNY | 25.71 | 25.95 | 25.06 | 25.22 | 25.22 | -0.49 (-1.91%) | 2,843,010 |
24 Aug 2023 | CNY | 25.91 | 26.15 | 25.15 | 25.71 | 25.71 | -0.18 (-0.70%) | 3,817,890 |
23 Aug 2023 | CNY | 26.64 | 26.64 | 25.71 | 25.89 | 25.89 | -0.81 (-3.03%) | 4,879,080 |
22 Aug 2023 | CNY | 26.5 | 26.94 | 26.09 | 26.7 | 26.7 | +0.18 (+0.68%) | 3,593,880 |
21 Aug 2023 | CNY | 27.51 | 27.55 | 26.5 | 26.52 | 26.52 | -0.95 (-3.46%) | 2,966,420 |
18 Aug 2023 | CNY | 27.52 | 28.14 | 27.43 | 27.47 | 27.47 | -0.09 (-0.33%) | 3,194,100 |
17 Aug 2023 | CNY | 26.45 | 27.67 | 26.4 | 27.56 | 27.56 | +1.01 (+3.80%) | 4,071,650 |
16 Aug 2023 | CNY | 27.15 | 27.34 | 26.55 | 26.55 | 26.55 | -0.58 (-2.14%) | 2,321,340 |
15 Aug 2023 | CNY | 27.16 | 27.28 | 26.88 | 27.13 | 27.13 | -0.06 (-0.22%) | 2,093,980 |
14 Aug 2023 | CNY | 27.02 | 27.31 | 26.73 | 27.19 | 27.19 | +0.06 (+0.22%) | 2,757,070 |