Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 28.13 | 29 | 27.71 | 28.68 | 28.68 | +0.51 (+1.81%) | 2,269,050 |
22 Sep 2023 | CNY | 25.83 | 28.2 | 25.8 | 28.17 | 28.17 | +2.2 (+8.47%) | 2,575,570 |
21 Sep 2023 | CNY | 25.67 | 26.39 | 25.6 | 25.97 | 25.97 | +0.12 (+0.46%) | 1,120,460 |
20 Sep 2023 | CNY | 25.8 | 26.7 | 25.79 | 25.85 | 25.85 | -0.13 (-0.50%) | 767,180 |
19 Sep 2023 | CNY | 26.02 | 26.3 | 25.72 | 25.98 | 25.98 | +0.01 (+0.04%) | 728,910 |
18 Sep 2023 | CNY | 25.72 | 26.22 | 25.72 | 25.97 | 25.97 | -0.08 (-0.31%) | 633,670 |
15 Sep 2023 | CNY | 26.82 | 26.82 | 25.91 | 26.05 | 26.05 | -0.78 (-2.91%) | 1,418,370 |
14 Sep 2023 | CNY | 26.7 | 27.07 | 26.28 | 26.83 | 26.83 | 0.0 (0.0%) | 1,287,300 |
13 Sep 2023 | CNY | 27 | 27 | 26.41 | 26.83 | 26.83 | -0.02 (-0.07%) | 1,128,640 |
12 Sep 2023 | CNY | 26.95 | 27.08 | 26.48 | 26.85 | 26.85 | -0.1 (-0.37%) | 1,178,930 |
11 Sep 2023 | CNY | 26.96 | 27.44 | 26.49 | 26.95 | 26.95 | -0.01 (-0.04%) | 1,761,080 |
8 Sep 2023 | CNY | 26.01 | 27.08 | 26.01 | 26.96 | 26.96 | +0.4 (+1.51%) | 1,668,170 |
7 Sep 2023 | CNY | 26.21 | 26.79 | 26.01 | 26.56 | 26.56 | +0.3 (+1.14%) | 2,899,780 |
6 Sep 2023 | CNY | 24.6 | 26.51 | 24.46 | 26.26 | 26.26 | +1.41 (+5.67%) | 3,068,210 |
5 Sep 2023 | CNY | 24.66 | 24.99 | 24.61 | 24.85 | 24.85 | -0.01 (-0.04%) | 872,030 |
4 Sep 2023 | CNY | 24.97 | 25.3 | 24.25 | 24.86 | 24.86 | +0.01 (+0.04%) | 1,892,120 |
1 Sep 2023 | CNY | 25.67 | 25.79 | 24.78 | 24.85 | 24.85 | -0.77 (-3.01%) | 1,632,490 |
31 Aug 2023 | CNY | 25.25 | 25.89 | 25.12 | 25.62 | 25.62 | +0.36 (+1.43%) | 1,641,840 |
30 Aug 2023 | CNY | 24.59 | 25.45 | 24.46 | 25.26 | 25.26 | +0.74 (+3.02%) | 1,443,490 |
29 Aug 2023 | CNY | 23.92 | 24.85 | 23.64 | 24.52 | 24.52 | +0.64 (+2.68%) | 2,020,160 |
28 Aug 2023 | CNY | 26 | 26 | 23.73 | 23.88 | 23.88 | -0.48 (-1.97%) | 2,124,270 |
25 Aug 2023 | CNY | 24.78 | 24.79 | 24.14 | 24.36 | 24.36 | -0.39 (-1.58%) | 1,045,720 |
24 Aug 2023 | CNY | 25.02 | 25.19 | 24.6 | 24.75 | 24.75 | -0.04 (-0.16%) | 658,350 |
23 Aug 2023 | CNY | 25.55 | 25.7 | 24.7 | 24.79 | 24.79 | -0.82 (-3.20%) | 1,459,810 |
22 Aug 2023 | CNY | 25.26 | 25.67 | 24.91 | 25.61 | 25.61 | +0.51 (+2.03%) | 1,281,750 |
21 Aug 2023 | CNY | 25 | 25.65 | 24.99 | 25.1 | 25.1 | -0.04 (-0.16%) | 1,337,110 |
18 Aug 2023 | CNY | 25.33 | 25.52 | 24.93 | 25.14 | 25.14 | -0.23 (-0.91%) | 1,376,540 |
17 Aug 2023 | CNY | 24.99 | 25.58 | 24.89 | 25.37 | 25.37 | +0.08 (+0.32%) | 1,706,740 |
16 Aug 2023 | CNY | 25.3 | 25.95 | 25.21 | 25.29 | 25.29 | -0.27 (-1.06%) | 1,248,850 |
15 Aug 2023 | CNY | 26.01 | 26.26 | 25 | 25.56 | 25.56 | -0.53 (-2.03%) | 2,303,770 |