Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 26.19 | 26.27 | 25.68 | 26.07 | 26.07 | -0.27 (-1.03%) | 873,960 |
22 Sep 2023 | CNY | 25.86 | 26.46 | 25.65 | 26.34 | 26.34 | +0.48 (+1.86%) | 1,030,200 |
21 Sep 2023 | CNY | 26.1 | 26.4 | 25.75 | 25.86 | 25.86 | -0.22 (-0.84%) | 747,940 |
20 Sep 2023 | CNY | 26.48 | 26.55 | 26.07 | 26.08 | 26.08 | -0.3 (-1.14%) | 652,210 |
19 Sep 2023 | CNY | 26.94 | 26.94 | 26.27 | 26.38 | 26.38 | -0.19 (-0.72%) | 943,000 |
18 Sep 2023 | CNY | 26.65 | 27.35 | 26.37 | 26.57 | 26.57 | -0.03 (-0.11%) | 1,005,050 |
15 Sep 2023 | CNY | 26.71 | 27.12 | 26.24 | 26.6 | 26.6 | +0.06 (+0.23%) | 769,120 |
14 Sep 2023 | CNY | 27.08 | 27.08 | 26.27 | 26.54 | 26.54 | -0.42 (-1.56%) | 1,130,770 |
13 Sep 2023 | CNY | 27.3 | 27.42 | 26.68 | 26.96 | 26.96 | -0.38 (-1.39%) | 771,560 |
12 Sep 2023 | CNY | 27.02 | 27.5 | 26.96 | 27.34 | 27.34 | +0.12 (+0.44%) | 631,510 |
11 Sep 2023 | CNY | 26.75 | 27.46 | 26.4 | 27.22 | 27.22 | +0.53 (+1.99%) | 1,150,380 |
8 Sep 2023 | CNY | 26.86 | 27.19 | 26.48 | 26.69 | 26.69 | +0.08 (+0.30%) | 738,150 |
7 Sep 2023 | CNY | 27.48 | 27.5 | 26.61 | 26.61 | 26.61 | -0.9 (-3.27%) | 1,216,070 |
6 Sep 2023 | CNY | 26.93 | 27.6 | 26.55 | 27.51 | 27.51 | +0.5 (+1.85%) | 1,238,510 |
5 Sep 2023 | CNY | 27.06 | 27.39 | 26.9 | 27.01 | 27.01 | -0.09 (-0.33%) | 1,177,550 |
4 Sep 2023 | CNY | 26.85 | 27.12 | 26.45 | 27.1 | 27.1 | +0.25 (+0.93%) | 1,047,900 |
1 Sep 2023 | CNY | 26.32 | 26.97 | 26.32 | 26.85 | 26.85 | +0.26 (+0.98%) | 1,158,760 |
31 Aug 2023 | CNY | 26.93 | 26.93 | 26.13 | 26.59 | 26.59 | -0.19 (-0.71%) | 1,582,610 |
30 Aug 2023 | CNY | 26.8 | 27.57 | 26.6 | 26.78 | 26.78 | +0.21 (+0.79%) | 2,800,970 |
29 Aug 2023 | CNY | 25.7 | 26.63 | 25.4 | 26.57 | 26.57 | +0.97 (+3.79%) | 2,262,370 |
28 Aug 2023 | CNY | 27 | 27.49 | 25.53 | 25.6 | 25.6 | -0.05 (-0.19%) | 2,181,820 |
25 Aug 2023 | CNY | 26.56 | 26.62 | 25.52 | 25.65 | 25.65 | -0.84 (-3.17%) | 1,572,790 |
24 Aug 2023 | CNY | 26.94 | 27.08 | 26.3 | 26.49 | 26.49 | -0.22 (-0.82%) | 1,171,400 |
23 Aug 2023 | CNY | 27.6 | 27.6 | 26.7 | 26.71 | 26.71 | -0.85 (-3.08%) | 1,186,310 |
22 Aug 2023 | CNY | 27.61 | 27.73 | 27.04 | 27.56 | 27.56 | +0.26 (+0.95%) | 1,992,050 |
21 Aug 2023 | CNY | 29.29 | 29.29 | 27.3 | 27.3 | 27.3 | -1.17 (-4.11%) | 1,755,150 |
18 Aug 2023 | CNY | 29.1 | 29.35 | 28.47 | 28.47 | 28.47 | -0.57 (-1.96%) | 1,030,650 |
17 Aug 2023 | CNY | 29 | 29.16 | 28.71 | 29.04 | 29.04 | +0.12 (+0.41%) | 865,060 |
16 Aug 2023 | CNY | 29.48 | 29.7 | 28.92 | 28.92 | 28.92 | -0.5 (-1.70%) | 818,250 |
15 Aug 2023 | CNY | 30.06 | 30.1 | 29.19 | 29.42 | 29.42 | -0.64 (-2.13%) | 1,019,130 |