Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 48.55 | 48.75 | 46.77 | 46.84 | 46.84 | -0.35 (-0.74%) | 7,283,460 |
22 Sep 2023 | CNY | 45.81 | 47.49 | 45.35 | 47.19 | 47.19 | +1.21 (+2.63%) | 6,095,410 |
21 Sep 2023 | CNY | 46.1 | 46.7 | 45.83 | 45.98 | 45.98 | -0.41 (-0.88%) | 4,495,890 |
20 Sep 2023 | CNY | 47.06 | 47.8 | 46.31 | 46.39 | 46.39 | -0.94 (-1.99%) | 5,355,040 |
19 Sep 2023 | CNY | 47.5 | 47.6 | 46.78 | 47.33 | 47.33 | -0.27 (-0.57%) | 5,572,210 |
18 Sep 2023 | CNY | 46.53 | 48 | 46.41 | 47.6 | 47.6 | +0.84 (+1.80%) | 7,431,220 |
15 Sep 2023 | CNY | 47.01 | 47.37 | 46.31 | 46.76 | 46.76 | -0.24 (-0.51%) | 5,076,840 |
14 Sep 2023 | CNY | 47.26 | 47.7 | 46.57 | 47 | 47 | -0.19 (-0.40%) | 4,482,170 |
13 Sep 2023 | CNY | 48.32 | 48.5 | 46.78 | 47.19 | 47.19 | -1.13 (-2.34%) | 7,077,820 |
12 Sep 2023 | CNY | 49.09 | 49.2 | 48.2 | 48.32 | 48.32 | -0.78 (-1.59%) | 5,815,020 |
11 Sep 2023 | CNY | 48.34 | 49.71 | 48 | 49.1 | 49.1 | +0.92 (+1.91%) | 6,749,550 |
8 Sep 2023 | CNY | 48.01 | 48.97 | 48 | 48.18 | 48.18 | -0.52 (-1.07%) | 4,295,750 |
7 Sep 2023 | CNY | 50.18 | 50.18 | 48.5 | 48.7 | 48.7 | -1.25 (-2.50%) | 5,873,710 |
6 Sep 2023 | CNY | 50.01 | 50.52 | 49.55 | 49.95 | 49.95 | -0.35 (-0.70%) | 4,663,100 |
5 Sep 2023 | CNY | 51 | 51.47 | 50.1 | 50.3 | 50.3 | -0.65 (-1.28%) | 4,854,550 |
4 Sep 2023 | CNY | 51.29 | 51.88 | 50 | 50.95 | 50.95 | -0.34 (-0.66%) | 6,750,330 |
1 Sep 2023 | CNY | 50.7 | 52.29 | 50.15 | 51.29 | 51.29 | +0.85 (+1.69%) | 7,087,750 |
31 Aug 2023 | CNY | 50.48 | 51.5 | 50.1 | 50.44 | 50.44 | -0.4 (-0.79%) | 6,103,590 |
30 Aug 2023 | CNY | 50.37 | 51.8 | 49.77 | 50.84 | 50.84 | +1.18 (+2.38%) | 11,054,130 |
29 Aug 2023 | CNY | 45.93 | 49.82 | 45.93 | 49.66 | 49.66 | +3.59 (+7.79%) | 14,325,250 |
28 Aug 2023 | CNY | 49.13 | 49.58 | 45.92 | 46.07 | 46.07 | -0.73 (-1.56%) | 10,867,510 |
25 Aug 2023 | CNY | 47.66 | 48.11 | 46.43 | 46.8 | 46.8 | -1.32 (-2.74%) | 9,591,980 |
24 Aug 2023 | CNY | 49.35 | 49.71 | 47.8 | 48.12 | 48.12 | -0.72 (-1.47%) | 13,118,010 |
23 Aug 2023 | CNY | 50.4 | 50.49 | 48.6 | 48.84 | 48.84 | -1.49 (-2.96%) | 8,078,150 |
22 Aug 2023 | CNY | 50.73 | 51.87 | 49.17 | 50.33 | 50.33 | -0.88 (-1.72%) | 10,692,320 |
21 Aug 2023 | CNY | 51.1 | 52.74 | 51.1 | 51.21 | 51.21 | -0.46 (-0.89%) | 7,236,850 |
18 Aug 2023 | CNY | 53.42 | 54.5 | 51.67 | 51.67 | 51.67 | -0.23 (-0.44%) | 12,634,890 |
17 Aug 2023 | CNY | 51.25 | 52.53 | 48.87 | 51.9 | 51.9 | +0.86 (+1.68%) | 20,006,080 |
16 Aug 2023 | CNY | 52.66 | 53.15 | 50.96 | 51.04 | 51.04 | -1.89 (-3.57%) | 6,472,410 |
15 Aug 2023 | CNY | 53.35 | 54.15 | 52.66 | 52.93 | 52.93 | -0.42 (-0.79%) | 5,106,440 |