Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 275.43 | 276.5 | 272.72 | 273.01 | 273.01 | -5.59 (-2.01%) | 3,268,500 |
11 Aug 2023 | CNY | 284.75 | 285.96 | 278.6 | 278.6 | 278.6 | -6.06 (-2.13%) | 3,597,640 |
10 Aug 2023 | CNY | 280.48 | 288.88 | 280.45 | 284.66 | 284.66 | +4.14 (+1.48%) | 4,634,260 |
9 Aug 2023 | CNY | 282.2 | 282.99 | 278.3 | 280.52 | 280.52 | -2.87 (-1.01%) | 3,203,030 |
8 Aug 2023 | CNY | 282.49 | 284.98 | 281.97 | 283.39 | 283.39 | +0.29 (+0.10%) | 2,574,900 |
7 Aug 2023 | CNY | 280.47 | 283.95 | 280.03 | 283.1 | 283.1 | +1.59 (+0.56%) | 2,801,000 |
4 Aug 2023 | CNY | 284.33 | 285.8 | 278.22 | 281.51 | 281.51 | -2.29 (-0.81%) | 4,825,880 |
3 Aug 2023 | CNY | 281.32 | 287.23 | 280.8 | 283.8 | 283.8 | +0.51 (+0.18%) | 3,877,000 |
2 Aug 2023 | CNY | 280 | 285.68 | 279.01 | 283.29 | 283.29 | +1.61 (+0.57%) | 5,233,950 |
1 Aug 2023 | CNY | 283.68 | 283.68 | 278.45 | 281.68 | 281.68 | -2.15 (-0.76%) | 4,305,120 |
31 Jul 2023 | CNY | 276 | 285 | 275 | 283.83 | 283.83 | +7.83 (+2.84%) | 7,014,580 |
28 Jul 2023 | CNY | 273.85 | 278.8 | 273.25 | 276 | 276 | +2.17 (+0.79%) | 4,021,880 |
27 Jul 2023 | CNY | 276.01 | 277.49 | 273.03 | 273.83 | 273.83 | -3.93 (-1.41%) | 3,317,150 |
26 Jul 2023 | CNY | 272.94 | 281.3 | 272.52 | 277.76 | 277.76 | +3.25 (+1.18%) | 6,139,880 |
25 Jul 2023 | CNY | 269.99 | 278.73 | 267.89 | 274.51 | 274.51 | +7.07 (+2.64%) | 5,557,320 |
24 Jul 2023 | CNY | 268 | 270.16 | 266.8 | 267.44 | 267.44 | -1.94 (-0.72%) | 3,080,180 |
21 Jul 2023 | CNY | 274.98 | 274.98 | 268.18 | 269.38 | 269.38 | -7.59 (-2.74%) | 6,236,330 |
20 Jul 2023 | CNY | 276.6 | 278.8 | 274.5 | 276.97 | 276.97 | +0.34 (+0.12%) | 4,505,290 |
19 Jul 2023 | CNY | 285.13 | 287.5 | 272.98 | 276.63 | 276.63 | -9.93 (-3.47%) | 10,152,380 |
18 Jul 2023 | CNY | 288 | 290.88 | 285.5 | 286.56 | 286.56 | -2.14 (-0.74%) | 5,636,860 |
17 Jul 2023 | CNY | 300 | 302 | 286.58 | 288.7 | 288.7 | -10.2 (-3.41%) | 10,239,690 |
14 Jul 2023 | CNY | 290.4 | 299.1 | 287.77 | 298.9 | 298.9 | +9.37 (+3.24%) | 9,719,970 |
13 Jul 2023 | CNY | 285.15 | 290.63 | 284.66 | 289.53 | 289.53 | +4.77 (+1.68%) | 5,025,080 |
12 Jul 2023 | CNY | 293 | 293 | 284 | 284.76 | 284.76 | -9.01 (-3.07%) | 6,163,540 |
11 Jul 2023 | CNY | 286.2 | 294.11 | 285.01 | 293.77 | 293.77 | +7.29 (+2.54%) | 6,319,470 |
10 Jul 2023 | CNY | 284.01 | 287.99 | 283.32 | 286.48 | 286.48 | +1.34 (+0.47%) | 3,836,420 |
7 Jul 2023 | CNY | 288.11 | 288.11 | 283.65 | 285.14 | 285.14 | -4.85 (-1.67%) | 4,333,890 |
6 Jul 2023 | CNY | 293.5 | 294 | 286.01 | 289.99 | 289.99 | -5.01 (-1.70%) | 5,468,220 |
5 Jul 2023 | CNY | 304.02 | 305.3 | 294 | 295 | 295 | -11.54 (-3.76%) | 7,317,510 |
4 Jul 2023 | CNY | 302.91 | 310.77 | 301 | 306.54 | 306.54 | +2.62 (+0.86%) | 5,294,590 |