Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 43.47 | 43.5 | 42.15 | 42.66 | 42.66 | -0.32 (-0.74%) | 361,390 |
22 Sep 2023 | CNY | 41.99 | 43.03 | 41.06 | 42.98 | 42.98 | +1.22 (+2.92%) | 383,400 |
21 Sep 2023 | CNY | 41.99 | 42.44 | 41.73 | 41.76 | 41.76 | -0.28 (-0.67%) | 256,260 |
20 Sep 2023 | CNY | 42.51 | 42.99 | 42.02 | 42.04 | 42.04 | -0.82 (-1.91%) | 443,090 |
19 Sep 2023 | CNY | 43.4 | 43.44 | 42.5 | 42.86 | 42.86 | -0.53 (-1.22%) | 460,380 |
18 Sep 2023 | CNY | 43.55 | 44.49 | 43.32 | 43.39 | 43.39 | -0.61 (-1.39%) | 394,180 |
15 Sep 2023 | CNY | 43.79 | 45.15 | 43.42 | 44 | 44 | +0.1 (+0.23%) | 492,830 |
14 Sep 2023 | CNY | 43.99 | 44.1 | 43.15 | 43.9 | 43.9 | -0.07 (-0.16%) | 601,090 |
13 Sep 2023 | CNY | 44.85 | 45.5 | 43.61 | 43.97 | 43.97 | -0.88 (-1.96%) | 673,760 |
12 Sep 2023 | CNY | 44.7 | 45.09 | 44 | 44.85 | 44.85 | +0.39 (+0.88%) | 695,250 |
11 Sep 2023 | CNY | 44.5 | 45.77 | 44.11 | 44.46 | 44.46 | -0.08 (-0.18%) | 690,020 |
8 Sep 2023 | CNY | 44 | 45.16 | 43.92 | 44.54 | 44.54 | +0.48 (+1.09%) | 753,830 |
7 Sep 2023 | CNY | 45.46 | 46 | 44.05 | 44.06 | 44.06 | -1.42 (-3.12%) | 809,350 |
6 Sep 2023 | CNY | 43.59 | 45.8 | 43.3 | 45.48 | 45.48 | +1.8 (+4.12%) | 1,336,660 |
5 Sep 2023 | CNY | 43.82 | 44.69 | 43.52 | 43.68 | 43.68 | -0.14 (-0.32%) | 530,260 |
4 Sep 2023 | CNY | 43.02 | 44 | 42.5 | 43.82 | 43.82 | +0.37 (+0.85%) | 754,420 |
1 Sep 2023 | CNY | 43.04 | 43.77 | 42.62 | 43.45 | 43.45 | +0.46 (+1.07%) | 444,530 |
31 Aug 2023 | CNY | 43.3 | 44.15 | 42.71 | 42.99 | 42.99 | -0.06 (-0.14%) | 819,870 |
30 Aug 2023 | CNY | 41.01 | 43.5 | 41.01 | 43.05 | 43.05 | +2.04 (+4.97%) | 1,399,110 |
29 Aug 2023 | CNY | 39.19 | 41.19 | 39 | 41.01 | 41.01 | +1.9 (+4.86%) | 848,920 |
28 Aug 2023 | CNY | 41.15 | 41.34 | 38.91 | 39.11 | 39.11 | -0.07 (-0.18%) | 658,330 |
25 Aug 2023 | CNY | 40.46 | 41 | 39.03 | 39.18 | 39.18 | -1.42 (-3.50%) | 1,028,330 |
24 Aug 2023 | CNY | 41 | 41.25 | 40.13 | 40.6 | 40.6 | -0.14 (-0.34%) | 897,410 |
23 Aug 2023 | CNY | 41.89 | 41.97 | 40.68 | 40.74 | 40.74 | -1.46 (-3.46%) | 442,310 |
22 Aug 2023 | CNY | 41.74 | 42.21 | 40.38 | 42.2 | 42.2 | +0.69 (+1.66%) | 979,470 |
21 Aug 2023 | CNY | 42 | 42.49 | 41.5 | 41.51 | 41.51 | -0.49 (-1.17%) | 640,330 |
18 Aug 2023 | CNY | 42.05 | 43.19 | 41.91 | 42 | 42 | -0.15 (-0.36%) | 818,600 |
17 Aug 2023 | CNY | 41.9 | 42.75 | 41.6 | 42.15 | 42.15 | +0.03 (+0.07%) | 339,640 |
16 Aug 2023 | CNY | 42.06 | 42.68 | 41.7 | 42.12 | 42.12 | +0.02 (+0.05%) | 545,410 |
15 Aug 2023 | CNY | 43 | 43.1 | 41.93 | 42.1 | 42.1 | -0.88 (-2.05%) | 586,870 |