Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2023 | CNY | 29 | 30.13 | 28.83 | 29.19 | 29.19 | -0.06 (-0.21%) | 5,219,301 |
31 Jul 2023 | CNY | 28.01 | 30.5 | 28.01 | 29.25 | 29.25 | +1.32 (+4.73%) | 7,897,300 |
28 Jul 2023 | CNY | 28.05 | 28.45 | 27.33 | 27.93 | 27.93 | -0.65 (-2.27%) | 3,809,000 |
27 Jul 2023 | CNY | 27.74 | 28.99 | 27.6 | 28.58 | 28.58 | +0.88 (+3.18%) | 6,261,100 |
26 Jul 2023 | CNY | 27.67 | 28.15 | 27.2 | 27.7 | 27.7 | -0.25 (-0.89%) | 3,944,700 |
25 Jul 2023 | CNY | 28.14 | 28.55 | 27.19 | 27.95 | 27.95 | +0.03 (+0.11%) | 5,586,000 |
24 Jul 2023 | CNY | 29.12 | 29.24 | 27.74 | 27.92 | 27.92 | -1.2 (-4.12%) | 6,550,159 |
21 Jul 2023 | CNY | 30.15 | 30.83 | 28.68 | 29.12 | 29.12 | -2.52 (-7.96%) | 12,340,417 |
20 Jul 2023 | CNY | 29.1 | 31.64 | 28.52 | 31.64 | 31.64 | +2.88 (+10.01%) | 13,452,277 |
19 Jul 2023 | CNY | 27.5 | 29.49 | 27.36 | 28.76 | 28.76 | +1.07 (+3.86%) | 6,487,239 |
18 Jul 2023 | CNY | 27.55 | 28.4 | 27.22 | 27.69 | 27.69 | +0.1 (+0.36%) | 4,250,600 |
17 Jul 2023 | CNY | 28.17 | 28.17 | 26.88 | 27.59 | 27.59 | +0.09 (+0.33%) | 5,517,401 |
14 Jul 2023 | CNY | 26.31 | 28.25 | 26.04 | 27.5 | 27.5 | +1.26 (+4.80%) | 7,760,400 |
13 Jul 2023 | CNY | 25.82 | 26.32 | 25.24 | 26.24 | 26.24 | +0.42 (+1.63%) | 3,899,000 |
12 Jul 2023 | CNY | 25.8 | 26.96 | 25.68 | 25.82 | 25.82 | +0.1 (+0.39%) | 3,934,982 |
11 Jul 2023 | CNY | 26.3 | 26.37 | 25.7 | 25.72 | 25.72 | -0.54 (-2.06%) | 2,287,982 |
10 Jul 2023 | CNY | 25.92 | 26.29 | 25.79 | 26.26 | 26.26 | +0.36 (+1.39%) | 2,160,367 |
7 Jul 2023 | CNY | 26.06 | 26.29 | 25.63 | 25.9 | 25.9 | -0.23 (-0.88%) | 2,169,768 |
6 Jul 2023 | CNY | 25.75 | 26.88 | 25.57 | 26.13 | 26.13 | +0.25 (+0.97%) | 3,221,620 |
5 Jul 2023 | CNY | 26.4 | 26.66 | 25.81 | 25.88 | 25.88 | -0.39 (-1.48%) | 3,339,782 |
4 Jul 2023 | CNY | 26.99 | 26.99 | 26.05 | 26.27 | 26.27 | -0.53 (-1.98%) | 3,411,410 |
3 Jul 2023 | CNY | 26.57 | 27.11 | 26.07 | 26.8 | 26.8 | +0.23 (+0.87%) | 4,262,161 |
30 Jun 2023 | CNY | 26.11 | 26.88 | 25.85 | 26.57 | 26.57 | +0.59 (+2.27%) | 5,678,100 |
29 Jun 2023 | CNY | 25.86 | 26.2 | 25.75 | 25.98 | 25.98 | +0.15 (+0.58%) | 3,133,701 |
28 Jun 2023 | CNY | 26.13 | 26.15 | 25.02 | 25.83 | 25.83 | -0.47 (-1.79%) | 4,357,610 |
27 Jun 2023 | CNY | 25.9 | 26.54 | 25.9 | 26.3 | 26.3 | +0.4 (+1.54%) | 4,083,669 |
26 Jun 2023 | CNY | 26 | 26.99 | 25.74 | 25.9 | 25.9 | -0.7 (-2.63%) | 5,206,900 |
21 Jun 2023 | CNY | 27.91 | 28 | 26.6 | 26.6 | 26.6 | -1.3 (-4.66%) | 7,195,461 |
20 Jun 2023 | CNY | 28.78 | 28.98 | 27.75 | 27.9 | 27.9 | -1.02 (-3.53%) | 8,995,381 |
19 Jun 2023 | CNY | 29.08 | 29.26 | 28.51 | 28.92 | 28.92 | -0.6 (-2.03%) | 9,253,051 |