Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 40.1 | 40.1 | 39.26 | 39.77 | 39.77 | -0.44 (-1.09%) | 947,000 |
13 Oct 2023 | CNY | 40.21 | 40.65 | 40.07 | 40.21 | 40.21 | -0.48 (-1.18%) | 896,290 |
12 Oct 2023 | CNY | 41.42 | 41.55 | 40.44 | 40.69 | 40.69 | -0.6 (-1.45%) | 984,500 |
11 Oct 2023 | CNY | 40.78 | 41.82 | 40.33 | 41.29 | 41.29 | +0.51 (+1.25%) | 1,352,420 |
10 Oct 2023 | CNY | 40.49 | 41.41 | 40.25 | 40.78 | 40.78 | +0.34 (+0.84%) | 1,110,950 |
9 Oct 2023 | CNY | 40.25 | 40.95 | 39.88 | 40.44 | 40.44 | -0.32 (-0.79%) | 1,107,050 |
28 Sep 2023 | CNY | 40.25 | 40.88 | 40.03 | 40.76 | 40.76 | +0.59 (+1.47%) | 819,470 |
27 Sep 2023 | CNY | 39.76 | 40.97 | 39.63 | 40.17 | 40.17 | +0.28 (+0.70%) | 973,860 |
26 Sep 2023 | CNY | 39.15 | 40.8 | 39.03 | 39.89 | 39.89 | +0.74 (+1.89%) | 1,566,040 |
25 Sep 2023 | CNY | 40.09 | 40.22 | 39.01 | 39.15 | 39.15 | -0.96 (-2.39%) | 1,340,390 |
22 Sep 2023 | CNY | 37.84 | 40.12 | 37.71 | 40.11 | 40.11 | +2.27 (+6.00%) | 1,963,880 |
21 Sep 2023 | CNY | 38.01 | 38.88 | 37.83 | 37.84 | 37.84 | -0.6 (-1.56%) | 1,117,820 |
20 Sep 2023 | CNY | 38.52 | 39.18 | 38.37 | 38.44 | 38.44 | -0.08 (-0.21%) | 722,910 |
19 Sep 2023 | CNY | 40.06 | 40.1 | 38.4 | 38.52 | 38.52 | -1.51 (-3.77%) | 1,269,230 |
18 Sep 2023 | CNY | 40.4 | 40.88 | 40 | 40.03 | 40.03 | -0.39 (-0.96%) | 712,350 |
15 Sep 2023 | CNY | 41.3 | 41.3 | 40.2 | 40.42 | 40.42 | -0.68 (-1.65%) | 804,340 |
14 Sep 2023 | CNY | 41.6 | 41.89 | 40.8 | 41.1 | 41.1 | -0.5 (-1.20%) | 759,540 |
13 Sep 2023 | CNY | 43.05 | 43.48 | 41.09 | 41.6 | 41.6 | -1.88 (-4.32%) | 1,316,830 |
12 Sep 2023 | CNY | 43.2 | 43.94 | 42.71 | 43.48 | 43.48 | -0.02 (-0.05%) | 989,800 |
11 Sep 2023 | CNY | 42.69 | 44.3 | 42.44 | 43.5 | 43.5 | +1.16 (+2.74%) | 1,673,820 |
8 Sep 2023 | CNY | 42.8 | 43 | 41.32 | 42.34 | 42.34 | -0.21 (-0.49%) | 1,290,530 |
7 Sep 2023 | CNY | 43.39 | 44.12 | 42.55 | 42.55 | 42.55 | -1 (-2.30%) | 1,280,070 |
6 Sep 2023 | CNY | 43.43 | 44 | 42.11 | 43.55 | 43.55 | +0.2 (+0.46%) | 1,714,290 |
5 Sep 2023 | CNY | 43.51 | 44.37 | 43.05 | 43.35 | 43.35 | -0.55 (-1.25%) | 1,571,710 |
4 Sep 2023 | CNY | 44.25 | 44.8 | 42.9 | 43.9 | 43.9 | -0.26 (-0.59%) | 1,953,590 |
1 Sep 2023 | CNY | 46.2 | 46.2 | 43.9 | 44.16 | 44.16 | -1.99 (-4.31%) | 2,180,780 |
31 Aug 2023 | CNY | 45.02 | 46.5 | 44.72 | 46.15 | 46.15 | +0.57 (+1.25%) | 2,918,570 |
30 Aug 2023 | CNY | 42.91 | 45.94 | 42.87 | 45.58 | 45.58 | +2.44 (+5.66%) | 3,435,440 |
29 Aug 2023 | CNY | 38.7 | 43.69 | 38.7 | 43.14 | 43.14 | +3.76 (+9.55%) | 3,885,870 |
28 Aug 2023 | CNY | 43.97 | 43.97 | 39.21 | 39.38 | 39.38 | -1.6 (-3.90%) | 2,802,740 |