Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 56.52 | 59.7 | 55.23 | 59.38 | 59.38 | +2.64 (+4.65%) | 4,764,480 |
16 Aug 2023 | CNY | 57.78 | 58.2 | 56.74 | 56.74 | 56.74 | -1.55 (-2.66%) | 1,456,400 |
15 Aug 2023 | CNY | 57.31 | 59.22 | 57.3 | 58.29 | 58.29 | +0.5 (+0.87%) | 2,487,590 |
14 Aug 2023 | CNY | 57.2 | 58.11 | 56.25 | 57.79 | 57.79 | +0.23 (+0.40%) | 2,085,720 |
11 Aug 2023 | CNY | 57 | 58.28 | 56.81 | 57.56 | 57.56 | +0.48 (+0.84%) | 2,503,346 |
10 Aug 2023 | CNY | 57.47 | 57.75 | 56.9 | 57.08 | 57.08 | -0.4 (-0.70%) | 981,413 |
9 Aug 2023 | CNY | 58 | 58.19 | 57.15 | 57.48 | 57.48 | -0.9 (-1.54%) | 1,455,762 |
8 Aug 2023 | CNY | 58.1 | 58.43 | 57.27 | 58.38 | 58.38 | +0.06 (+0.10%) | 1,799,600 |
7 Aug 2023 | CNY | 57.81 | 58.45 | 57.42 | 58.32 | 58.32 | +0.28 (+0.48%) | 2,013,724 |
4 Aug 2023 | CNY | 58.78 | 59.18 | 58 | 58.04 | 58.04 | -0.59 (-1.01%) | 1,703,862 |
3 Aug 2023 | CNY | 58.98 | 59.2 | 58.26 | 58.63 | 58.63 | -0.47 (-0.80%) | 1,355,971 |
2 Aug 2023 | CNY | 58.41 | 59.59 | 58.17 | 59.1 | 59.1 | +0.43 (+0.73%) | 2,480,058 |
1 Aug 2023 | CNY | 57.43 | 59.44 | 57 | 58.67 | 58.67 | +1.99 (+3.51%) | 7,098,554 |
31 Jul 2023 | CNY | 57 | 57.9 | 56.36 | 56.68 | 56.68 | -0.35 (-0.61%) | 3,793,815 |
28 Jul 2023 | CNY | 56.93 | 57.14 | 56.26 | 57.03 | 57.03 | +0.03 (+0.05%) | 3,959,409 |
27 Jul 2023 | CNY | 58.69 | 58.87 | 56.6 | 57 | 57 | -1.7 (-2.90%) | 4,508,020 |
26 Jul 2023 | CNY | 58.65 | 58.92 | 58 | 58.7 | 58.7 | 0.0 (0.0%) | 1,228,828 |
25 Jul 2023 | CNY | 59.5 | 60.38 | 58.68 | 58.7 | 58.7 | -0.58 (-0.98%) | 2,851,045 |
24 Jul 2023 | CNY | 59.51 | 59.88 | 58.85 | 59.28 | 59.28 | -0.23 (-0.39%) | 1,549,926 |
21 Jul 2023 | CNY | 59.43 | 59.67 | 59 | 59.51 | 59.51 | -0.01 (-0.02%) | 1,265,900 |
20 Jul 2023 | CNY | 60.16 | 60.78 | 59.46 | 59.52 | 59.52 | -0.68 (-1.13%) | 1,403,072 |
19 Jul 2023 | CNY | 61 | 61 | 60 | 60.2 | 60.2 | -0.8 (-1.31%) | 1,663,490 |
18 Jul 2023 | CNY | 60.69 | 61.6 | 60.2 | 61 | 61 | +0.4 (+0.66%) | 1,451,672 |
17 Jul 2023 | CNY | 60.74 | 61.2 | 60.25 | 60.6 | 60.6 | -0.14 (-0.23%) | 2,144,123 |
14 Jul 2023 | CNY | 61.48 | 61.71 | 60.6 | 60.74 | 60.74 | -0.72 (-1.17%) | 1,653,447 |
13 Jul 2023 | CNY | 60.99 | 61.9 | 60.99 | 61.46 | 61.46 | +0.63 (+1.04%) | 1,485,440 |
12 Jul 2023 | CNY | 61.94 | 62.15 | 60.6 | 60.83 | 60.83 | -1.08 (-1.74%) | 1,523,000 |
11 Jul 2023 | CNY | 61.53 | 62.42 | 61.41 | 61.91 | 61.91 | +0.11 (+0.18%) | 2,112,313 |
10 Jul 2023 | CNY | 61 | 62.35 | 60.21 | 61.8 | 61.8 | +1.07 (+1.76%) | 2,416,580 |
7 Jul 2023 | CNY | 61.19 | 61.21 | 60.06 | 60.73 | 60.73 | -0.38 (-0.62%) | 2,773,271 |