Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 31.99 | 32.32 | 31.47 | 32.12 | 32.12 | -0.08 (-0.25%) | 942,810 |
22 Sep 2023 | CNY | 32.2 | 32.38 | 31.73 | 32.2 | 32.2 | -0.33 (-1.01%) | 887,560 |
21 Sep 2023 | CNY | 32.05 | 32.55 | 31.32 | 32.53 | 32.53 | +0.38 (+1.18%) | 1,046,240 |
20 Sep 2023 | CNY | 33.23 | 33.23 | 31.91 | 32.15 | 32.15 | -1.33 (-3.97%) | 1,972,300 |
19 Sep 2023 | CNY | 34.3 | 34.36 | 33.35 | 33.48 | 33.48 | -0.9 (-2.62%) | 1,230,660 |
18 Sep 2023 | CNY | 33.73 | 34.38 | 33.55 | 34.38 | 34.38 | +0.65 (+1.93%) | 1,848,960 |
15 Sep 2023 | CNY | 33.78 | 34 | 33.44 | 33.73 | 33.73 | -0.03 (-0.09%) | 850,540 |
14 Sep 2023 | CNY | 33.57 | 33.79 | 33.2 | 33.76 | 33.76 | +0.2 (+0.60%) | 783,700 |
13 Sep 2023 | CNY | 33.5 | 33.83 | 33.33 | 33.56 | 33.56 | -0.08 (-0.24%) | 489,900 |
12 Sep 2023 | CNY | 33.91 | 34.1 | 33.38 | 33.64 | 33.64 | -0.32 (-0.94%) | 737,530 |
11 Sep 2023 | CNY | 33.4 | 34.02 | 33.4 | 33.96 | 33.96 | +0.35 (+1.04%) | 1,029,300 |
8 Sep 2023 | CNY | 33.25 | 33.91 | 32.91 | 33.61 | 33.61 | +0.29 (+0.87%) | 792,900 |
7 Sep 2023 | CNY | 33.19 | 34.07 | 33.13 | 33.32 | 33.32 | +0.12 (+0.36%) | 1,061,260 |
6 Sep 2023 | CNY | 33.65 | 33.79 | 33.13 | 33.2 | 33.2 | -0.54 (-1.60%) | 929,100 |
5 Sep 2023 | CNY | 33.9 | 34.11 | 33.6 | 33.74 | 33.74 | -0.21 (-0.62%) | 605,880 |
4 Sep 2023 | CNY | 33.66 | 34.28 | 33.66 | 33.95 | 33.95 | +0.05 (+0.15%) | 899,020 |
1 Sep 2023 | CNY | 33.35 | 33.96 | 33.28 | 33.9 | 33.9 | +0.62 (+1.86%) | 1,267,090 |
31 Aug 2023 | CNY | 33.63 | 33.63 | 33.1 | 33.28 | 33.28 | -0.51 (-1.51%) | 761,990 |
30 Aug 2023 | CNY | 33.3 | 33.96 | 33.13 | 33.79 | 33.79 | +0.32 (+0.96%) | 1,143,840 |
29 Aug 2023 | CNY | 32.66 | 33.76 | 32.65 | 33.47 | 33.47 | +0.59 (+1.79%) | 1,153,600 |
28 Aug 2023 | CNY | 33.98 | 34.19 | 32.65 | 32.88 | 32.88 | +0.01 (+0.03%) | 1,563,510 |
25 Aug 2023 | CNY | 33.76 | 33.91 | 32.51 | 32.87 | 32.87 | -1.05 (-3.10%) | 1,595,560 |
24 Aug 2023 | CNY | 32.46 | 34.98 | 32.21 | 33.92 | 33.92 | +1.4 (+4.31%) | 2,835,610 |
23 Aug 2023 | CNY | 33.48 | 33.48 | 31.77 | 32.52 | 32.52 | -0.99 (-2.95%) | 1,889,500 |
22 Aug 2023 | CNY | 32.58 | 33.56 | 32.3 | 33.51 | 33.51 | +1.11 (+3.43%) | 2,184,830 |
21 Aug 2023 | CNY | 32.78 | 32.98 | 32.3 | 32.4 | 32.4 | -0.22 (-0.67%) | 850,890 |
18 Aug 2023 | CNY | 33.47 | 33.49 | 32.57 | 32.62 | 32.62 | -0.79 (-2.36%) | 772,200 |
17 Aug 2023 | CNY | 33.11 | 33.48 | 32.45 | 33.41 | 33.41 | +0.35 (+1.06%) | 737,290 |
16 Aug 2023 | CNY | 33.04 | 33.55 | 32.91 | 33.06 | 33.06 | -0.14 (-0.42%) | 710,830 |
15 Aug 2023 | CNY | 33.4 | 33.43 | 32.96 | 33.2 | 33.2 | -0.34 (-1.01%) | 994,780 |