Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 29.5 | 30.12 | 29.13 | 29.51 | 29.51 | -0.04 (-0.14%) | 21,206,022 |
17 Aug 2023 | CNY | 29.39 | 29.65 | 28.81 | 29.55 | 29.55 | +0.04 (+0.14%) | 12,123,512 |
16 Aug 2023 | CNY | 29.88 | 29.88 | 29.31 | 29.51 | 29.51 | -0.37 (-1.24%) | 8,362,964 |
15 Aug 2023 | CNY | 30.45 | 30.61 | 29.5 | 29.88 | 29.88 | -0.74 (-2.42%) | 11,206,086 |
14 Aug 2023 | CNY | 29.1 | 30.63 | 29.09 | 30.62 | 30.62 | +0.68 (+2.27%) | 10,942,791 |
11 Aug 2023 | CNY | 30.9 | 31.19 | 29.9 | 29.94 | 29.94 | -0.92 (-2.98%) | 11,692,880 |
10 Aug 2023 | CNY | 30.81 | 30.97 | 30.32 | 30.86 | 30.86 | -0.11 (-0.36%) | 12,341,421 |
9 Aug 2023 | CNY | 31.53 | 31.55 | 30.88 | 30.97 | 30.97 | -0.55 (-1.74%) | 10,051,323 |
8 Aug 2023 | CNY | 31.58 | 31.87 | 31.51 | 31.52 | 31.52 | -0.04 (-0.13%) | 7,783,478 |
7 Aug 2023 | CNY | 32.05 | 32.28 | 31.42 | 31.56 | 31.56 | -0.53 (-1.65%) | 11,204,588 |
4 Aug 2023 | CNY | 32.05 | 32.75 | 31.92 | 32.09 | 32.09 | +0.2 (+0.63%) | 13,762,704 |
3 Aug 2023 | CNY | 31.98 | 32.17 | 31.09 | 31.89 | 31.89 | -0.11 (-0.34%) | 16,797,048 |
2 Aug 2023 | CNY | 32.08 | 32.96 | 31.8 | 32 | 32 | -0.08 (-0.25%) | 15,416,322 |
1 Aug 2023 | CNY | 31.96 | 32.48 | 31.89 | 32.08 | 32.08 | -0.22 (-0.68%) | 13,257,306 |
31 Jul 2023 | CNY | 32.45 | 33.09 | 31.9 | 32.3 | 32.3 | -0.18 (-0.55%) | 22,013,946 |
28 Jul 2023 | CNY | 30.6 | 32.8 | 30.42 | 32.48 | 32.48 | +1.92 (+6.28%) | 36,434,152 |
27 Jul 2023 | CNY | 30.35 | 30.78 | 29.99 | 30.56 | 30.56 | +0.02 (+0.07%) | 18,578,035 |
26 Jul 2023 | CNY | 30.28 | 30.6 | 29.74 | 30.54 | 30.54 | +0.22 (+0.73%) | 29,261,885 |
25 Jul 2023 | CNY | 29.08 | 30.59 | 29.08 | 30.32 | 30.32 | +2.51 (+9.03%) | 46,861,011 |
24 Jul 2023 | CNY | 28.27 | 28.29 | 27.4 | 27.81 | 27.81 | -0.35 (-1.24%) | 15,638,202 |
21 Jul 2023 | CNY | 28.08 | 28.39 | 27.82 | 28.16 | 28.16 | -0.03 (-0.11%) | 16,741,934 |
20 Jul 2023 | CNY | 28.88 | 29 | 28.15 | 28.19 | 28.19 | -0.76 (-2.63%) | 12,931,892 |
19 Jul 2023 | CNY | 29.1 | 29.34 | 28.86 | 28.95 | 28.95 | -0.07 (-0.24%) | 8,105,579 |
18 Jul 2023 | CNY | 29.51 | 29.51 | 29 | 29.02 | 29.02 | -0.5 (-1.69%) | 9,603,701 |
17 Jul 2023 | CNY | 30.26 | 30.27 | 29.39 | 29.52 | 29.52 | -0.48 (-1.60%) | 9,061,645 |
14 Jul 2023 | CNY | 29.47 | 30.31 | 29.3 | 30 | 30 | +0.42 (+1.42%) | 16,195,507 |
13 Jul 2023 | CNY | 29.25 | 29.69 | 28.93 | 29.58 | 29.58 | +0.35 (+1.20%) | 12,010,686 |
12 Jul 2023 | CNY | 29.6 | 29.8 | 29.18 | 29.23 | 29.23 | -0.46 (-1.55%) | 9,438,564 |
11 Jul 2023 | CNY | 30.08 | 30.43 | 29.45 | 29.69 | 29.69 | -0.53 (-1.75%) | 14,316,270 |
10 Jul 2023 | CNY | 29.71 | 30.65 | 29.44 | 30.22 | 30.22 | +0.52 (+1.75%) | 13,413,935 |