Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | CNY | 28.49 | 29.94 | 27.58 | 29.59 | 29.59 | +2.09 (+7.60%) | 6,737,100 |
27 Sep 2024 | CNY | 26.72 | 27.55 | 26.4 | 27.5 | 27.5 | +1.17 (+4.44%) | 3,233,800 |
26 Sep 2024 | CNY | 25.77 | 26.36 | 25.61 | 26.33 | 26.33 | +0.56 (+2.17%) | 2,905,900 |
25 Sep 2024 | CNY | 25.96 | 26.59 | 25.75 | 25.77 | 25.77 | -0.06 (-0.23%) | 4,045,400 |
24 Sep 2024 | CNY | 25.17 | 26 | 24.91 | 25.83 | 25.83 | +0.67 (+2.66%) | 3,115,000 |
23 Sep 2024 | CNY | 25.08 | 25.32 | 24.76 | 25.16 | 25.16 | -0.07 (-0.28%) | 1,731,300 |
20 Sep 2024 | CNY | 26.08 | 26.19 | 24.92 | 25.23 | 25.23 | -0.76 (-2.92%) | 4,089,800 |
19 Sep 2024 | CNY | 25.36 | 26 | 25.3 | 25.99 | 25.99 | +0.34 (+1.33%) | 2,168,700 |
18 Sep 2024 | CNY | 25.37 | 26 | 24.45 | 25.65 | 25.65 | +0.18 (+0.71%) | 2,801,400 |
13 Sep 2024 | CNY | 24.9 | 26.35 | 24.8 | 25.47 | 25.47 | +0.69 (+2.78%) | 5,205,820 |
12 Sep 2024 | CNY | 24.71 | 25.2 | 24.71 | 24.78 | 24.78 | +0.04 (+0.16%) | 1,404,200 |
11 Sep 2024 | CNY | 24.95 | 25.15 | 24.68 | 24.74 | 24.74 | -0.34 (-1.36%) | 1,439,200 |
10 Sep 2024 | CNY | 25.35 | 25.6 | 24.62 | 25.08 | 25.08 | -0.36 (-1.42%) | 2,521,500 |
9 Sep 2024 | CNY | 24.78 | 25.74 | 24.6 | 25.44 | 25.44 | +0.57 (+2.29%) | 2,893,020 |
6 Sep 2024 | CNY | 24.9 | 25.36 | 24.69 | 24.87 | 24.87 | +0.09 (+0.36%) | 2,128,900 |
5 Sep 2024 | CNY | 24.66 | 24.97 | 24.59 | 24.78 | 24.78 | 0.0 (0.0%) | 1,207,900 |
4 Sep 2024 | CNY | 24.61 | 25.44 | 24.57 | 24.78 | 24.78 | +0.04 (+0.16%) | 1,552,600 |
3 Sep 2024 | CNY | 24.76 | 25 | 24.5 | 24.74 | 24.74 | +0.33 (+1.35%) | 1,499,600 |
2 Sep 2024 | CNY | 24.78 | 25.08 | 24.38 | 24.41 | 24.41 | -0.49 (-1.97%) | 1,347,400 |
30 Aug 2024 | CNY | 24.35 | 25.1 | 24.32 | 24.9 | 24.9 | +0.61 (+2.51%) | 1,750,500 |
29 Aug 2024 | CNY | 24.28 | 24.47 | 24.03 | 24.29 | 24.29 | -0.12 (-0.49%) | 1,314,900 |
28 Aug 2024 | CNY | 24.5 | 25 | 24.2 | 24.41 | 24.41 | -0.19 (-0.77%) | 1,768,000 |
27 Aug 2024 | CNY | 24.28 | 24.72 | 23.95 | 24.6 | 24.6 | +0.16 (+0.65%) | 1,680,700 |
26 Aug 2024 | CNY | 24.28 | 24.56 | 24.04 | 24.44 | 24.44 | +0.16 (+0.66%) | 1,095,900 |
23 Aug 2024 | CNY | 24.74 | 24.92 | 24.2 | 24.28 | 24.28 | -0.5 (-2.02%) | 1,561,800 |
22 Aug 2024 | CNY | 25.36 | 25.45 | 24.77 | 24.78 | 24.78 | -0.57 (-2.25%) | 1,645,500 |
21 Aug 2024 | CNY | 25.9 | 25.95 | 25.31 | 25.35 | 25.35 | -0.48 (-1.86%) | 1,383,200 |
20 Aug 2024 | CNY | 25.92 | 26.18 | 25.77 | 25.83 | 25.83 | -0.17 (-0.65%) | 1,534,000 |
19 Aug 2024 | CNY | 26 | 26.23 | 25.81 | 26 | 26 | +0.03 (+0.12%) | 1,385,400 |
16 Aug 2024 | CNY | 25.95 | 26.37 | 25.95 | 25.97 | 25.97 | +0.08 (+0.31%) | 2,099,800 |