Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 24.1 | 24.22 | 23.48 | 23.64 | 23.64 | -0.46 (-1.91%) | 633,500 |
28 Sep 2023 | CNY | 23.75 | 24.27 | 23.75 | 24.1 | 24.1 | +0.19 (+0.79%) | 1,008,612 |
27 Sep 2023 | CNY | 24.18 | 24.38 | 23.82 | 23.91 | 23.91 | -0.34 (-1.40%) | 1,034,000 |
26 Sep 2023 | CNY | 23.61 | 24.53 | 23.51 | 24.25 | 24.25 | +0.54 (+2.28%) | 1,653,100 |
25 Sep 2023 | CNY | 23.28 | 24.17 | 23.28 | 23.71 | 23.71 | +0.13 (+0.55%) | 1,061,800 |
22 Sep 2023 | CNY | 23.05 | 23.69 | 22.7 | 23.58 | 23.58 | +0.6 (+2.61%) | 949,799 |
21 Sep 2023 | CNY | 23.31 | 23.5 | 22.88 | 22.98 | 22.98 | -0.29 (-1.25%) | 749,300 |
20 Sep 2023 | CNY | 23.31 | 23.92 | 23.15 | 23.27 | 23.27 | -0.32 (-1.36%) | 890,900 |
19 Sep 2023 | CNY | 24.08 | 24.08 | 23.41 | 23.59 | 23.59 | -0.37 (-1.54%) | 746,900 |
18 Sep 2023 | CNY | 23.3 | 24.08 | 23.24 | 23.96 | 23.96 | +0.35 (+1.48%) | 812,700 |
15 Sep 2023 | CNY | 24.41 | 24.41 | 23.4 | 23.61 | 23.61 | -0.3 (-1.25%) | 1,316,500 |
14 Sep 2023 | CNY | 24.18 | 24.47 | 23.62 | 23.91 | 23.91 | -0.2 (-0.83%) | 1,246,780 |
13 Sep 2023 | CNY | 24.67 | 24.86 | 23.78 | 24.11 | 24.11 | -0.65 (-2.63%) | 1,199,043 |
12 Sep 2023 | CNY | 25.48 | 25.48 | 24.55 | 24.76 | 24.76 | -0.16 (-0.64%) | 1,364,260 |
11 Sep 2023 | CNY | 24.21 | 25.4 | 24.09 | 24.92 | 24.92 | +0.71 (+2.93%) | 2,137,200 |
8 Sep 2023 | CNY | 24.39 | 24.45 | 23.74 | 24.21 | 24.21 | +0.12 (+0.50%) | 792,300 |
7 Sep 2023 | CNY | 24.48 | 24.72 | 24 | 24.09 | 24.09 | -0.39 (-1.59%) | 841,708 |
6 Sep 2023 | CNY | 24.36 | 24.75 | 24.16 | 24.48 | 24.48 | +0.12 (+0.49%) | 553,800 |
5 Sep 2023 | CNY | 24.13 | 24.63 | 24 | 24.36 | 24.36 | +0.15 (+0.62%) | 859,257 |
4 Sep 2023 | CNY | 24.28 | 24.54 | 23.68 | 24.21 | 24.21 | -0.09 (-0.37%) | 1,026,429 |
1 Sep 2023 | CNY | 24.09 | 24.45 | 23.65 | 24.3 | 24.3 | +0.22 (+0.91%) | 920,700 |
31 Aug 2023 | CNY | 24.05 | 24.6 | 24 | 24.08 | 24.08 | -0.31 (-1.27%) | 819,328 |
30 Aug 2023 | CNY | 23.6 | 24.84 | 23.42 | 24.39 | 24.39 | +0.97 (+4.14%) | 1,587,900 |
29 Aug 2023 | CNY | 21.95 | 23.6 | 21.94 | 23.42 | 23.42 | +1.47 (+6.70%) | 2,562,500 |
28 Aug 2023 | CNY | 23.43 | 23.6 | 21.8 | 21.95 | 21.95 | -0.35 (-1.57%) | 2,537,345 |
25 Aug 2023 | CNY | 23.24 | 23.51 | 21.98 | 22.3 | 22.3 | -0.94 (-4.04%) | 2,328,000 |
24 Aug 2023 | CNY | 23.1 | 23.82 | 22.89 | 23.24 | 23.24 | -0.36 (-1.53%) | 2,298,829 |
23 Aug 2023 | CNY | 25.65 | 25.65 | 23.09 | 23.6 | 23.6 | -2.06 (-8.03%) | 7,268,900 |
22 Aug 2023 | CNY | 26.19 | 26.19 | 24.72 | 25.66 | 25.66 | -0.54 (-2.06%) | 2,497,298 |
21 Aug 2023 | CNY | 26.63 | 26.78 | 25.62 | 26.2 | 26.2 | -0.3 (-1.13%) | 1,638,500 |