Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | CNY | 34.81 | 35.11 | 34.15 | 34.15 | 34.15 | -0.82 (-2.34%) | 4,726,985 |
10 Aug 2023 | CNY | 35.16 | 35.56 | 34.61 | 34.97 | 34.97 | -0.04 (-0.11%) | 5,345,633 |
9 Aug 2023 | CNY | 34.7 | 36.43 | 34.7 | 35.01 | 35.01 | +0.23 (+0.66%) | 13,261,643 |
8 Aug 2023 | CNY | 34.87 | 35.38 | 34.67 | 34.78 | 34.78 | -0.13 (-0.37%) | 4,048,081 |
7 Aug 2023 | CNY | 35.12 | 35.39 | 34.68 | 34.91 | 34.91 | -0.31 (-0.88%) | 4,408,433 |
4 Aug 2023 | CNY | 34.95 | 36.44 | 34.82 | 35.22 | 35.22 | +0.3 (+0.86%) | 9,515,975 |
3 Aug 2023 | CNY | 35.84 | 36.07 | 34.75 | 34.92 | 34.92 | -0.91 (-2.54%) | 7,001,216 |
2 Aug 2023 | CNY | 35.36 | 36.37 | 35.03 | 35.83 | 35.83 | +0.44 (+1.24%) | 12,150,925 |
1 Aug 2023 | CNY | 33.5 | 36.17 | 33.4 | 35.39 | 35.39 | +1.89 (+5.64%) | 18,251,837 |
31 Jul 2023 | CNY | 33.28 | 34.35 | 33.01 | 33.5 | 33.5 | +0.25 (+0.75%) | 7,724,554 |
28 Jul 2023 | CNY | 32.06 | 33.55 | 32.02 | 33.25 | 33.25 | +1.19 (+3.71%) | 11,961,361 |
27 Jul 2023 | CNY | 32.56 | 32.67 | 32 | 32.06 | 32.06 | -0.5 (-1.54%) | 4,239,419 |
26 Jul 2023 | CNY | 33.01 | 33.04 | 32.35 | 32.56 | 32.56 | -0.45 (-1.36%) | 4,915,079 |
25 Jul 2023 | CNY | 33.73 | 33.73 | 32.88 | 33.01 | 33.01 | -0.35 (-1.05%) | 7,282,803 |
24 Jul 2023 | CNY | 32.4 | 34.07 | 32.26 | 33.36 | 33.36 | +1.06 (+3.28%) | 8,486,309 |
21 Jul 2023 | CNY | 32.75 | 32.94 | 32.15 | 32.3 | 32.3 | -0.45 (-1.37%) | 5,977,121 |
20 Jul 2023 | CNY | 32.87 | 33.24 | 32.58 | 32.75 | 32.75 | -0.13 (-0.40%) | 6,845,356 |
19 Jul 2023 | CNY | 33.57 | 33.83 | 32.79 | 32.88 | 32.88 | -0.74 (-2.20%) | 6,082,001 |
18 Jul 2023 | CNY | 34.48 | 34.95 | 33.54 | 33.62 | 33.62 | -0.62 (-1.81%) | 6,400,777 |
17 Jul 2023 | CNY | 34.03 | 35.25 | 33.88 | 34.24 | 34.24 | -0.07 (-0.20%) | 7,334,495 |
14 Jul 2023 | CNY | 34.73 | 34.99 | 34.15 | 34.31 | 34.31 | -0.34 (-0.98%) | 5,977,759 |
13 Jul 2023 | CNY | 34.75 | 35.2 | 34.43 | 34.65 | 34.65 | -0.17 (-0.49%) | 7,488,501 |
12 Jul 2023 | CNY | 36.2 | 36.4 | 34.71 | 34.82 | 34.82 | -1.33 (-3.68%) | 6,247,260 |
11 Jul 2023 | CNY | 34.91 | 36.46 | 34.59 | 36.15 | 36.15 | +1.22 (+3.49%) | 7,710,869 |
10 Jul 2023 | CNY | 35.13 | 35.63 | 34.82 | 34.93 | 34.93 | -0.13 (-0.37%) | 3,256,541 |
7 Jul 2023 | CNY | 35.38 | 35.38 | 34.77 | 35.06 | 35.06 | -0.4 (-1.13%) | 5,056,434 |
6 Jul 2023 | CNY | 36.4 | 36.55 | 35.35 | 35.46 | 35.46 | -1.06 (-2.90%) | 7,885,744 |
5 Jul 2023 | CNY | 37.35 | 37.44 | 36.46 | 36.52 | 36.52 | -0.47 (-1.27%) | 7,630,395 |
4 Jul 2023 | CNY | 35.85 | 37.5 | 35.61 | 36.99 | 36.99 | +1.11 (+3.09%) | 12,487,638 |
3 Jul 2023 | CNY | 34.29 | 36.15 | 34.2 | 35.88 | 35.88 | +1.63 (+4.76%) | 10,134,726 |