Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2023 | CNY | 35.4 | 37.7 | 34.75 | 37.13 | 37.13 | +1.81 (+5.12%) | 3,189,500 |
8 Sep 2023 | CNY | 34.13 | 35.38 | 34.12 | 35.32 | 35.32 | +0.63 (+1.82%) | 1,280,200 |
7 Sep 2023 | CNY | 35.5 | 35.57 | 34.41 | 34.69 | 34.69 | -0.78 (-2.20%) | 1,037,400 |
6 Sep 2023 | CNY | 34.67 | 35.6 | 34.51 | 35.47 | 35.47 | +0.47 (+1.34%) | 1,508,300 |
5 Sep 2023 | CNY | 35.18 | 35.9 | 34.86 | 35 | 35 | -0.56 (-1.57%) | 1,131,200 |
4 Sep 2023 | CNY | 35.82 | 36 | 35.09 | 35.56 | 35.56 | -0.25 (-0.70%) | 1,448,200 |
1 Sep 2023 | CNY | 36.35 | 36.45 | 35.54 | 35.81 | 35.81 | -0.38 (-1.05%) | 1,510,882 |
31 Aug 2023 | CNY | 35.41 | 36.39 | 35.01 | 36.19 | 36.19 | +0.92 (+2.61%) | 2,501,366 |
30 Aug 2023 | CNY | 34.89 | 35.68 | 34.59 | 35.27 | 35.27 | +0.38 (+1.09%) | 1,583,600 |
29 Aug 2023 | CNY | 33.49 | 35.05 | 33.05 | 34.89 | 34.89 | +1.37 (+4.09%) | 3,263,100 |
28 Aug 2023 | CNY | 36.62 | 36.67 | 33.3 | 33.52 | 33.52 | -1 (-2.90%) | 2,203,316 |
25 Aug 2023 | CNY | 34.94 | 35 | 34.05 | 34.52 | 34.52 | -0.48 (-1.37%) | 1,124,400 |
24 Aug 2023 | CNY | 35.27 | 35.66 | 34.26 | 35 | 35 | +0.02 (+0.06%) | 1,247,500 |
23 Aug 2023 | CNY | 35.81 | 35.95 | 34.65 | 34.98 | 34.98 | -1.32 (-3.64%) | 1,071,300 |
22 Aug 2023 | CNY | 36.1 | 36.35 | 34.8 | 36.3 | 36.3 | +0.55 (+1.54%) | 1,928,800 |
21 Aug 2023 | CNY | 36.1 | 36.9 | 35.55 | 35.75 | 35.75 | -0.25 (-0.69%) | 1,699,100 |
18 Aug 2023 | CNY | 37.75 | 38.1 | 36 | 36 | 36 | -2 (-5.26%) | 1,961,300 |
17 Aug 2023 | CNY | 37.5 | 38.19 | 36.81 | 38 | 38 | +0.67 (+1.79%) | 1,566,117 |
16 Aug 2023 | CNY | 37.1 | 38.15 | 36.58 | 37.33 | 37.33 | +0.33 (+0.89%) | 2,117,600 |
15 Aug 2023 | CNY | 38.76 | 38.76 | 36.95 | 37 | 37 | -1.71 (-4.42%) | 2,356,000 |
14 Aug 2023 | CNY | 39.5 | 39.65 | 37.2 | 38.71 | 38.71 | -0.95 (-2.40%) | 3,162,300 |
11 Aug 2023 | CNY | 38.85 | 40.24 | 38.42 | 39.66 | 39.66 | +0.81 (+2.08%) | 2,656,900 |
10 Aug 2023 | CNY | 38.39 | 38.97 | 37.88 | 38.85 | 38.85 | +0.1 (+0.26%) | 1,580,100 |
9 Aug 2023 | CNY | 38.25 | 39.27 | 37.74 | 38.75 | 38.75 | 0.0 (0.0%) | 2,001,800 |
8 Aug 2023 | CNY | 38.75 | 38.75 | 37.84 | 38.75 | 38.75 | -0.21 (-0.54%) | 2,182,800 |
7 Aug 2023 | CNY | 39.38 | 39.6 | 37.5 | 38.96 | 38.96 | -0.83 (-2.09%) | 2,718,900 |
4 Aug 2023 | CNY | 39.27 | 40 | 38.88 | 39.79 | 39.79 | +0.47 (+1.20%) | 1,493,400 |
3 Aug 2023 | CNY | 40.51 | 40.51 | 38.63 | 39.32 | 39.32 | -0.2 (-0.51%) | 2,436,800 |
2 Aug 2023 | CNY | 40.46 | 40.57 | 39.1 | 39.52 | 39.52 | -0.94 (-2.32%) | 2,681,700 |
1 Aug 2023 | CNY | 40.82 | 40.99 | 39.76 | 40.46 | 40.46 | -0.73 (-1.77%) | 2,706,120 |