Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2023 | CNY | 36.72 | 36.92 | 36.09 | 36.43 | 36.43 | -0.27 (-0.74%) | 324,100 |
15 Sep 2023 | CNY | 35.52 | 36.78 | 35.28 | 36.7 | 36.7 | +1.35 (+3.82%) | 552,900 |
14 Sep 2023 | CNY | 36.01 | 36.01 | 35.34 | 35.35 | 35.35 | -0.65 (-1.81%) | 187,800 |
13 Sep 2023 | CNY | 36.36 | 36.5 | 35.54 | 36 | 36 | -0.39 (-1.07%) | 315,700 |
12 Sep 2023 | CNY | 36.94 | 37.2 | 36.24 | 36.39 | 36.39 | -0.07 (-0.19%) | 228,400 |
11 Sep 2023 | CNY | 35.15 | 36.5 | 34.91 | 36.46 | 36.46 | +1.31 (+3.73%) | 421,300 |
8 Sep 2023 | CNY | 35.11 | 35.76 | 34.83 | 35.15 | 35.15 | -0.13 (-0.37%) | 195,200 |
7 Sep 2023 | CNY | 35.71 | 36.76 | 35.02 | 35.28 | 35.28 | -0.68 (-1.89%) | 478,100 |
6 Sep 2023 | CNY | 34.73 | 38.35 | 34.56 | 35.96 | 35.96 | +1.09 (+3.13%) | 1,023,200 |
5 Sep 2023 | CNY | 34.99 | 34.99 | 34.4 | 34.87 | 34.87 | 0.0 (0.0%) | 164,400 |
4 Sep 2023 | CNY | 34.31 | 34.96 | 34.12 | 34.87 | 34.87 | +0.56 (+1.63%) | 247,000 |
1 Sep 2023 | CNY | 33.9 | 34.97 | 33.7 | 34.31 | 34.31 | +0.26 (+0.76%) | 238,100 |
31 Aug 2023 | CNY | 34.54 | 34.71 | 33.56 | 34.05 | 34.05 | -0.35 (-1.02%) | 191,300 |
30 Aug 2023 | CNY | 33.99 | 34.5 | 33.86 | 34.4 | 34.4 | +0.38 (+1.12%) | 159,300 |
29 Aug 2023 | CNY | 32.63 | 34.1 | 32.51 | 34.02 | 34.02 | +1.27 (+3.88%) | 242,700 |
28 Aug 2023 | CNY | 34.6 | 34.96 | 32.58 | 32.75 | 32.75 | -0.25 (-0.76%) | 350,000 |
25 Aug 2023 | CNY | 33.69 | 35.59 | 32.8 | 33 | 33 | -0.83 (-2.45%) | 178,000 |
24 Aug 2023 | CNY | 33.44 | 34.5 | 33.39 | 33.83 | 33.83 | +0.11 (+0.33%) | 204,100 |
23 Aug 2023 | CNY | 34.11 | 34.36 | 33.46 | 33.72 | 33.72 | -0.39 (-1.14%) | 122,500 |
22 Aug 2023 | CNY | 34.81 | 34.83 | 33.58 | 34.11 | 34.11 | -0.7 (-2.01%) | 330,400 |
21 Aug 2023 | CNY | 35.06 | 35.43 | 34.65 | 34.81 | 34.81 | -0.51 (-1.44%) | 232,100 |
18 Aug 2023 | CNY | 35.94 | 36.2 | 35.26 | 35.32 | 35.32 | -0.59 (-1.64%) | 157,100 |
17 Aug 2023 | CNY | 35.91 | 35.99 | 35.01 | 35.91 | 35.91 | +0.14 (+0.39%) | 192,000 |
16 Aug 2023 | CNY | 36.92 | 37.48 | 35.49 | 35.77 | 35.77 | -1.16 (-3.14%) | 582,400 |
15 Aug 2023 | CNY | 35.59 | 37.11 | 35.59 | 36.93 | 36.93 | +1.34 (+3.77%) | 716,637 |
14 Aug 2023 | CNY | 36.61 | 36.8 | 35.55 | 35.59 | 35.59 | -1.02 (-2.79%) | 466,237 |
11 Aug 2023 | CNY | 37.08 | 37.49 | 36.51 | 36.61 | 36.61 | -0.64 (-1.72%) | 184,937 |
10 Aug 2023 | CNY | 36.88 | 37.43 | 36.41 | 37.25 | 37.25 | +0.51 (+1.39%) | 385,900 |
9 Aug 2023 | CNY | 36.57 | 37.1 | 36.16 | 36.74 | 36.74 | +0.16 (+0.44%) | 251,200 |
8 Aug 2023 | CNY | 36.44 | 36.72 | 36.16 | 36.58 | 36.58 | +0.08 (+0.22%) | 284,500 |