Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 28.2 | 28.2 | 26.82 | 26.98 | 26.98 | -1.24 (-4.39%) | 2,294,430 |
13 Oct 2023 | CNY | 27.88 | 28.68 | 27.81 | 28.22 | 28.22 | -0.06 (-0.21%) | 1,975,570 |
12 Oct 2023 | CNY | 27.9 | 29.1 | 27.8 | 28.28 | 28.28 | +0.49 (+1.76%) | 2,968,870 |
11 Oct 2023 | CNY | 26.75 | 28.8 | 26.74 | 27.79 | 27.79 | +1.36 (+5.15%) | 4,798,550 |
10 Oct 2023 | CNY | 28.89 | 29.03 | 26.25 | 26.43 | 26.43 | -2.46 (-8.52%) | 5,153,750 |
9 Oct 2023 | CNY | 30.27 | 30.34 | 28.4 | 28.89 | 28.89 | -1.37 (-4.53%) | 3,635,050 |
28 Sep 2023 | CNY | 31.04 | 31.06 | 30.01 | 30.26 | 30.26 | -0.84 (-2.70%) | 3,301,960 |
27 Sep 2023 | CNY | 28.97 | 31.55 | 28.79 | 31.1 | 31.1 | +2.31 (+8.02%) | 5,318,950 |
26 Sep 2023 | CNY | 29.36 | 29.63 | 28.31 | 28.79 | 28.79 | -0.41 (-1.40%) | 2,707,300 |
25 Sep 2023 | CNY | 27.95 | 29.3 | 27.82 | 29.2 | 29.2 | +1.24 (+4.43%) | 3,115,080 |
22 Sep 2023 | CNY | 28.9 | 28.9 | 27.3 | 27.96 | 27.96 | -0.72 (-2.51%) | 4,353,840 |
21 Sep 2023 | CNY | 28.98 | 30.07 | 28.35 | 28.68 | 28.68 | -0.36 (-1.24%) | 3,751,660 |
20 Sep 2023 | CNY | 28.57 | 29.88 | 28.57 | 29.04 | 29.04 | +0.09 (+0.31%) | 3,245,490 |
19 Sep 2023 | CNY | 29.16 | 29.68 | 28.12 | 28.95 | 28.95 | -0.06 (-0.21%) | 3,891,400 |
18 Sep 2023 | CNY | 28.1 | 29.23 | 27.85 | 29.01 | 29.01 | +0.86 (+3.06%) | 4,351,610 |
15 Sep 2023 | CNY | 26.38 | 29 | 26 | 28.15 | 28.15 | +1.72 (+6.51%) | 4,173,230 |
14 Sep 2023 | CNY | 26.82 | 27.07 | 26.27 | 26.43 | 26.43 | -0.5 (-1.86%) | 1,499,800 |
13 Sep 2023 | CNY | 27.47 | 27.69 | 26.53 | 26.93 | 26.93 | -0.76 (-2.74%) | 1,534,720 |
12 Sep 2023 | CNY | 26.91 | 28.16 | 26.91 | 27.69 | 27.69 | +0.55 (+2.03%) | 2,685,880 |
11 Sep 2023 | CNY | 25.42 | 27.67 | 25.42 | 27.14 | 27.14 | +1.82 (+7.19%) | 3,775,380 |
8 Sep 2023 | CNY | 25.17 | 25.8 | 25.11 | 25.32 | 25.32 | +0.15 (+0.60%) | 1,239,430 |
7 Sep 2023 | CNY | 25.81 | 25.88 | 25.03 | 25.17 | 25.17 | -0.64 (-2.48%) | 1,552,430 |
6 Sep 2023 | CNY | 26.14 | 26.17 | 25.52 | 25.81 | 25.81 | -0.24 (-0.92%) | 1,823,240 |
5 Sep 2023 | CNY | 26.84 | 27.1 | 25.85 | 26.05 | 26.05 | -0.88 (-3.27%) | 2,188,320 |
4 Sep 2023 | CNY | 26.94 | 27.34 | 26.17 | 26.93 | 26.93 | 0.0 (0.0%) | 2,365,280 |
1 Sep 2023 | CNY | 26.83 | 27.39 | 26.66 | 26.93 | 26.93 | -0.19 (-0.70%) | 2,772,180 |
31 Aug 2023 | CNY | 27.49 | 27.83 | 26.82 | 27.12 | 27.12 | -0.64 (-2.31%) | 4,363,070 |
30 Aug 2023 | CNY | 28 | 29.54 | 27.04 | 27.76 | 27.76 | +0.98 (+3.66%) | 5,565,710 |
29 Aug 2023 | CNY | 24.9 | 27 | 24.61 | 26.78 | 26.78 | +2.08 (+8.42%) | 2,519,990 |
28 Aug 2023 | CNY | 29.5 | 29.5 | 24.7 | 24.7 | 24.7 | -0.8 (-3.14%) | 2,386,250 |