Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 26.79 | 26.79 | 26.51 | 26.52 | 26.52 | -0.11 (-0.41%) | 181,956 |
20 Sep 2023 | CNY | 26.88 | 26.97 | 26.62 | 26.63 | 26.63 | -0.14 (-0.52%) | 197,639 |
19 Sep 2023 | CNY | 27 | 27 | 26.72 | 26.77 | 26.77 | -0.04 (-0.15%) | 140,164 |
18 Sep 2023 | CNY | 26.66 | 27.05 | 26.66 | 26.81 | 26.81 | -0.05 (-0.19%) | 175,902 |
15 Sep 2023 | CNY | 26.7 | 26.91 | 26.7 | 26.86 | 26.86 | +0.01 (+0.04%) | 140,565 |
14 Sep 2023 | CNY | 27.03 | 27.03 | 26.68 | 26.85 | 26.85 | -0.19 (-0.70%) | 139,512 |
13 Sep 2023 | CNY | 27.26 | 27.26 | 26.85 | 27.04 | 27.04 | +0.03 (+0.11%) | 241,398 |
12 Sep 2023 | CNY | 27.2 | 27.2 | 26.95 | 27.01 | 27.01 | -0.04 (-0.15%) | 164,485 |
11 Sep 2023 | CNY | 26.86 | 27.14 | 26.66 | 27.05 | 27.05 | +0.31 (+1.16%) | 280,449 |
8 Sep 2023 | CNY | 26.84 | 26.94 | 26.68 | 26.74 | 26.74 | -0.02 (-0.07%) | 204,555 |
7 Sep 2023 | CNY | 27.38 | 27.38 | 26.73 | 26.76 | 26.76 | -0.6 (-2.19%) | 409,805 |
6 Sep 2023 | CNY | 27.11 | 27.39 | 27.1 | 27.36 | 27.36 | +0.11 (+0.40%) | 442,319 |
5 Sep 2023 | CNY | 27.35 | 27.43 | 27.11 | 27.25 | 27.25 | -0.1 (-0.37%) | 461,664 |
4 Sep 2023 | CNY | 27.45 | 27.45 | 27.2 | 27.35 | 27.35 | +0.08 (+0.29%) | 644,095 |
1 Sep 2023 | CNY | 27.27 | 27.3 | 26.91 | 27.27 | 27.27 | +0.15 (+0.55%) | 504,053 |
31 Aug 2023 | CNY | 27.42 | 27.55 | 27.08 | 27.12 | 27.12 | -0.3 (-1.09%) | 486,826 |
30 Aug 2023 | CNY | 27.56 | 27.56 | 27.34 | 27.42 | 27.42 | -0.04 (-0.15%) | 623,393 |
29 Aug 2023 | CNY | 26.8 | 27.63 | 26.72 | 27.46 | 27.46 | +0.8 (+3.00%) | 1,125,201 |
28 Aug 2023 | CNY | 27.29 | 27.46 | 26.58 | 26.66 | 26.66 | +0.43 (+1.64%) | 739,420 |
25 Aug 2023 | CNY | 26.22 | 26.97 | 25.94 | 26.23 | 26.23 | +0.13 (+0.50%) | 816,630 |
24 Aug 2023 | CNY | 26.51 | 26.56 | 25.81 | 26.1 | 26.1 | -0.56 (-2.10%) | 631,273 |
23 Aug 2023 | CNY | 26.5 | 27.13 | 26.48 | 26.66 | 26.66 | -0.07 (-0.26%) | 629,549 |
22 Aug 2023 | CNY | 27.43 | 27.52 | 26.17 | 26.73 | 26.73 | -0.52 (-1.91%) | 1,088,517 |
21 Aug 2023 | CNY | 26.88 | 27.49 | 26.61 | 27.25 | 27.25 | +0.45 (+1.68%) | 806,979 |
18 Aug 2023 | CNY | 26.49 | 27.35 | 26.49 | 26.8 | 26.8 | +0.25 (+0.94%) | 751,026 |
17 Aug 2023 | CNY | 26.37 | 26.58 | 26.15 | 26.55 | 26.55 | +0.15 (+0.57%) | 187,640 |
16 Aug 2023 | CNY | 26.41 | 26.66 | 26.4 | 26.4 | 26.4 | -0.17 (-0.64%) | 169,810 |
15 Aug 2023 | CNY | 26.56 | 26.69 | 26.42 | 26.57 | 26.57 | 0.0 (0.0%) | 165,286 |
14 Aug 2023 | CNY | 26.83 | 26.83 | 26.44 | 26.57 | 26.57 | -0.32 (-1.19%) | 303,297 |
11 Aug 2023 | CNY | 27.09 | 27.29 | 26.89 | 26.89 | 26.89 | -0.31 (-1.14%) | 276,730 |