Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 35.27 | 35.7 | 34.91 | 35.07 | 35.07 | -0.2 (-0.57%) | 3,011,502 |
27 Sep 2023 | CNY | 35.52 | 35.85 | 34.97 | 35.27 | 35.27 | -0.35 (-0.98%) | 4,296,207 |
26 Sep 2023 | CNY | 35.09 | 35.95 | 35.09 | 35.62 | 35.62 | +0.53 (+1.51%) | 4,791,776 |
25 Sep 2023 | CNY | 35.07 | 35.5 | 34.51 | 35.09 | 35.09 | +0.09 (+0.26%) | 2,723,252 |
22 Sep 2023 | CNY | 35.08 | 35.35 | 34.88 | 35 | 35 | -0.32 (-0.91%) | 4,270,655 |
21 Sep 2023 | CNY | 35.58 | 35.65 | 34.97 | 35.32 | 35.32 | -0.13 (-0.37%) | 4,842,712 |
20 Sep 2023 | CNY | 35.21 | 35.88 | 35.15 | 35.45 | 35.45 | +0.16 (+0.45%) | 5,685,524 |
19 Sep 2023 | CNY | 34.56 | 35.55 | 34.42 | 35.29 | 35.29 | +0.67 (+1.94%) | 6,268,394 |
18 Sep 2023 | CNY | 34.25 | 34.76 | 34.17 | 34.62 | 34.62 | +0.37 (+1.08%) | 3,975,593 |
15 Sep 2023 | CNY | 34.4 | 34.69 | 33.96 | 34.25 | 34.25 | -0.23 (-0.67%) | 3,556,190 |
14 Sep 2023 | CNY | 34.42 | 34.95 | 34.21 | 34.48 | 34.48 | -0.15 (-0.43%) | 3,095,774 |
13 Sep 2023 | CNY | 34.96 | 36.26 | 34.5 | 34.63 | 34.63 | -0.34 (-0.97%) | 7,589,364 |
12 Sep 2023 | CNY | 34.75 | 35.7 | 34.61 | 34.97 | 34.97 | +0.21 (+0.60%) | 5,677,240 |
11 Sep 2023 | CNY | 34.33 | 35.07 | 34.28 | 34.76 | 34.76 | +0.4 (+1.16%) | 6,044,610 |
8 Sep 2023 | CNY | 34.48 | 34.85 | 34.3 | 34.36 | 34.36 | -0.26 (-0.75%) | 2,745,240 |
7 Sep 2023 | CNY | 34.63 | 35.36 | 34.41 | 34.62 | 34.62 | +0.07 (+0.20%) | 5,537,847 |
6 Sep 2023 | CNY | 34.5 | 35.13 | 34.36 | 34.55 | 34.55 | -0.31 (-0.89%) | 4,176,833 |
5 Sep 2023 | CNY | 34.09 | 34.94 | 34 | 34.86 | 34.86 | +0.77 (+2.26%) | 10,732,846 |
4 Sep 2023 | CNY | 35 | 35.42 | 33.94 | 34.09 | 34.09 | -0.91 (-2.60%) | 11,408,402 |
1 Sep 2023 | CNY | 35.73 | 35.73 | 34.58 | 35 | 35 | -0.56 (-1.57%) | 6,630,798 |
31 Aug 2023 | CNY | 36.8 | 36.99 | 35.4 | 35.56 | 35.56 | -1.15 (-3.13%) | 6,884,015 |
30 Aug 2023 | CNY | 36.94 | 37.34 | 36.61 | 36.71 | 36.71 | +0.1 (+0.27%) | 4,119,300 |
29 Aug 2023 | CNY | 36 | 36.94 | 35.86 | 36.61 | 36.61 | +0.47 (+1.30%) | 4,905,070 |
28 Aug 2023 | CNY | 39.5 | 39.5 | 35.83 | 36.14 | 36.14 | -0.96 (-2.59%) | 5,827,010 |
25 Aug 2023 | CNY | 37.07 | 37.39 | 36.8 | 37.1 | 37.1 | -0.29 (-0.78%) | 2,300,475 |
24 Aug 2023 | CNY | 37.26 | 37.67 | 36.69 | 37.39 | 37.39 | +0.13 (+0.35%) | 2,956,592 |
23 Aug 2023 | CNY | 37.2 | 37.58 | 37.06 | 37.26 | 37.26 | -0.06 (-0.16%) | 1,909,406 |
22 Aug 2023 | CNY | 37.41 | 37.82 | 36.9 | 37.32 | 37.32 | +0.02 (+0.05%) | 3,491,206 |
21 Aug 2023 | CNY | 37.95 | 38.27 | 37.25 | 37.3 | 37.3 | -0.7 (-1.84%) | 5,170,899 |
18 Aug 2023 | CNY | 38.78 | 38.79 | 37.8 | 38 | 38 | -0.82 (-2.11%) | 3,111,197 |