Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 27.76 | 27.81 | 27.2 | 27.41 | 27.41 | -0.09 (-0.33%) | 1,192,600 |
28 Sep 2023 | CNY | 27.14 | 27.58 | 27.05 | 27.5 | 27.5 | +0.41 (+1.51%) | 1,282,400 |
27 Sep 2023 | CNY | 26.7 | 27.3 | 26.57 | 27.09 | 27.09 | +0.4 (+1.50%) | 1,446,700 |
26 Sep 2023 | CNY | 26.6 | 26.78 | 26.36 | 26.69 | 26.69 | +0.09 (+0.34%) | 710,000 |
25 Sep 2023 | CNY | 26.48 | 27.05 | 26.34 | 26.6 | 26.6 | +0.21 (+0.80%) | 1,345,200 |
22 Sep 2023 | CNY | 25.54 | 26.46 | 25.47 | 26.39 | 26.39 | +0.8 (+3.13%) | 1,373,118 |
21 Sep 2023 | CNY | 25.54 | 25.85 | 25.45 | 25.59 | 25.59 | -0.07 (-0.27%) | 833,500 |
20 Sep 2023 | CNY | 25.68 | 25.96 | 25.54 | 25.66 | 25.66 | -0.14 (-0.54%) | 795,000 |
19 Sep 2023 | CNY | 26.13 | 26.13 | 25.74 | 25.8 | 25.8 | -0.26 (-1.00%) | 892,400 |
18 Sep 2023 | CNY | 25.8 | 26.25 | 25.61 | 26.06 | 26.06 | +0.19 (+0.73%) | 978,900 |
15 Sep 2023 | CNY | 26.48 | 26.49 | 25.8 | 25.87 | 25.87 | -0.5 (-1.90%) | 972,700 |
14 Sep 2023 | CNY | 26.85 | 26.85 | 26.03 | 26.37 | 26.37 | -0.54 (-2.01%) | 1,170,300 |
13 Sep 2023 | CNY | 27.04 | 27.24 | 26.66 | 26.91 | 26.91 | -0.21 (-0.77%) | 863,100 |
12 Sep 2023 | CNY | 27.5 | 27.5 | 27.05 | 27.12 | 27.12 | -0.25 (-0.91%) | 794,700 |
11 Sep 2023 | CNY | 27.35 | 27.54 | 27.03 | 27.37 | 27.37 | +0.16 (+0.59%) | 913,100 |
8 Sep 2023 | CNY | 27.2 | 27.63 | 27.17 | 27.21 | 27.21 | -0.23 (-0.84%) | 998,300 |
7 Sep 2023 | CNY | 27.66 | 27.87 | 27.36 | 27.44 | 27.44 | -0.36 (-1.29%) | 1,085,900 |
6 Sep 2023 | CNY | 27.91 | 27.91 | 27.42 | 27.8 | 27.8 | -0.04 (-0.14%) | 1,206,200 |
5 Sep 2023 | CNY | 28.1 | 28.11 | 27.59 | 27.84 | 27.84 | -0.27 (-0.96%) | 1,220,718 |
4 Sep 2023 | CNY | 27.45 | 28.14 | 27.45 | 28.11 | 28.11 | +0.69 (+2.52%) | 2,004,900 |
1 Sep 2023 | CNY | 27.63 | 27.82 | 27.24 | 27.42 | 27.42 | -0.14 (-0.51%) | 1,367,800 |
31 Aug 2023 | CNY | 28 | 28.01 | 27.25 | 27.56 | 27.56 | -0.24 (-0.86%) | 2,055,200 |
30 Aug 2023 | CNY | 27.58 | 27.95 | 27.2 | 27.8 | 27.8 | +0.12 (+0.43%) | 3,030,045 |
29 Aug 2023 | CNY | 25.84 | 27.8 | 25.68 | 27.68 | 27.68 | +1.68 (+6.46%) | 5,909,852 |
28 Aug 2023 | CNY | 28 | 28.39 | 25.31 | 26 | 26 | -1.06 (-3.92%) | 6,105,300 |
25 Aug 2023 | CNY | 29.07 | 29.09 | 27.06 | 27.06 | 27.06 | -2.32 (-7.90%) | 6,570,100 |
24 Aug 2023 | CNY | 30.8 | 30.8 | 28.72 | 29.38 | 29.38 | -1.59 (-5.13%) | 9,984,550 |
23 Aug 2023 | CNY | 28 | 30.97 | 27.7 | 30.97 | 30.97 | +2.82 (+10.02%) | 6,910,950 |
22 Aug 2023 | CNY | 27.66 | 28.37 | 27.33 | 28.15 | 28.15 | +0.5 (+1.81%) | 1,786,900 |
21 Aug 2023 | CNY | 27.4 | 28.16 | 27.4 | 27.65 | 27.65 | +0.28 (+1.02%) | 1,192,100 |