Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 25.92 | 25.92 | 24.56 | 24.76 | 24.76 | -1.22 (-4.70%) | 1,212,710 |
22 Sep 2023 | CNY | 24.45 | 26.1 | 24.31 | 25.98 | 25.98 | +1.65 (+6.78%) | 1,430,900 |
21 Sep 2023 | CNY | 24.5 | 25.09 | 24.33 | 24.33 | 24.33 | -0.17 (-0.69%) | 479,800 |
20 Sep 2023 | CNY | 24.2 | 25.28 | 24.2 | 24.5 | 24.5 | -0.39 (-1.57%) | 611,190 |
19 Sep 2023 | CNY | 25.43 | 25.76 | 24.71 | 24.89 | 24.89 | -0.49 (-1.93%) | 578,960 |
18 Sep 2023 | CNY | 25.2 | 25.89 | 25.16 | 25.38 | 25.38 | -0.12 (-0.47%) | 663,070 |
15 Sep 2023 | CNY | 25.5 | 26.14 | 25.08 | 25.5 | 25.5 | -0.12 (-0.47%) | 760,110 |
14 Sep 2023 | CNY | 25.54 | 26.21 | 25.37 | 25.62 | 25.62 | +0.07 (+0.27%) | 928,510 |
13 Sep 2023 | CNY | 25.88 | 26.06 | 25.28 | 25.55 | 25.55 | -0.33 (-1.28%) | 834,120 |
12 Sep 2023 | CNY | 25.55 | 26.47 | 25.55 | 25.88 | 25.88 | -0.07 (-0.27%) | 802,430 |
11 Sep 2023 | CNY | 25.8 | 26.27 | 25.75 | 25.95 | 25.95 | -0.04 (-0.15%) | 785,150 |
8 Sep 2023 | CNY | 25.5 | 26.34 | 25.5 | 25.99 | 25.99 | +0.3 (+1.17%) | 975,090 |
7 Sep 2023 | CNY | 26 | 26.38 | 25.52 | 25.69 | 25.69 | -0.33 (-1.27%) | 1,452,210 |
6 Sep 2023 | CNY | 25.25 | 26.1 | 25.15 | 26.02 | 26.02 | +0.6 (+2.36%) | 1,247,780 |
5 Sep 2023 | CNY | 24.75 | 25.91 | 24.75 | 25.42 | 25.42 | +0.67 (+2.71%) | 1,329,190 |
4 Sep 2023 | CNY | 24.74 | 25.04 | 24.33 | 24.75 | 24.75 | -0.15 (-0.60%) | 923,030 |
1 Sep 2023 | CNY | 25.18 | 25.38 | 24.72 | 24.9 | 24.9 | -0.31 (-1.23%) | 1,275,200 |
31 Aug 2023 | CNY | 24.33 | 25.66 | 24.31 | 25.21 | 25.21 | +0.55 (+2.23%) | 2,474,270 |
30 Aug 2023 | CNY | 23.1 | 24.75 | 23.1 | 24.66 | 24.66 | +1.4 (+6.02%) | 2,854,330 |
29 Aug 2023 | CNY | 21.71 | 23.46 | 21.71 | 23.26 | 23.26 | +1.54 (+7.09%) | 1,307,350 |
28 Aug 2023 | CNY | 22.99 | 23.48 | 21.69 | 21.72 | 21.72 | -0.26 (-1.18%) | 705,060 |
25 Aug 2023 | CNY | 22.82 | 22.82 | 21.9 | 21.98 | 21.98 | -0.87 (-3.81%) | 469,060 |
24 Aug 2023 | CNY | 22.25 | 23.2 | 22.05 | 22.85 | 22.85 | +0.59 (+2.65%) | 605,620 |
23 Aug 2023 | CNY | 22.72 | 22.72 | 22.15 | 22.26 | 22.26 | -0.46 (-2.02%) | 382,490 |
22 Aug 2023 | CNY | 22.93 | 23.2 | 22 | 22.72 | 22.72 | 0.0 (0.0%) | 452,470 |
21 Aug 2023 | CNY | 23 | 23.2 | 22.68 | 22.72 | 22.72 | -0.18 (-0.79%) | 596,960 |
18 Aug 2023 | CNY | 22.95 | 23.48 | 22.9 | 22.9 | 22.9 | +0.14 (+0.62%) | 721,520 |
17 Aug 2023 | CNY | 22.15 | 22.92 | 21.89 | 22.76 | 22.76 | +0.49 (+2.20%) | 541,570 |
16 Aug 2023 | CNY | 22.77 | 22.94 | 22.23 | 22.27 | 22.27 | -0.62 (-2.71%) | 480,720 |
15 Aug 2023 | CNY | 23.36 | 23.45 | 22.64 | 22.89 | 22.89 | -0.26 (-1.12%) | 460,910 |