Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 23.48 | 23.66 | 23.3 | 23.53 | 23.53 | +0.15 (+0.64%) | 2,237,400 |
8 Aug 2023 | CNY | 23.15 | 23.42 | 22.91 | 23.38 | 23.38 | +0.26 (+1.12%) | 2,495,049 |
7 Aug 2023 | CNY | 23.58 | 23.59 | 22.95 | 23.12 | 23.12 | -0.39 (-1.66%) | 4,363,627 |
4 Aug 2023 | CNY | 24 | 24.09 | 23.51 | 23.51 | 23.51 | -0.43 (-1.80%) | 4,576,043 |
3 Aug 2023 | CNY | 23.54 | 23.98 | 23.54 | 23.94 | 23.94 | +0.2 (+0.84%) | 3,395,966 |
2 Aug 2023 | CNY | 23.92 | 24.12 | 23.58 | 23.74 | 23.74 | -0.18 (-0.75%) | 3,419,386 |
1 Aug 2023 | CNY | 24.1 | 24.25 | 23.84 | 23.92 | 23.92 | -0.18 (-0.75%) | 2,944,776 |
31 Jul 2023 | CNY | 24.41 | 24.63 | 23.93 | 24.1 | 24.1 | -0.23 (-0.95%) | 5,741,916 |
28 Jul 2023 | CNY | 23.94 | 24.5 | 23.82 | 24.33 | 24.33 | +0.26 (+1.08%) | 3,957,668 |
27 Jul 2023 | CNY | 24.01 | 24.8 | 23.98 | 24.07 | 24.07 | -0.07 (-0.29%) | 5,361,818 |
26 Jul 2023 | CNY | 23.79 | 24.19 | 23.7 | 24.14 | 24.14 | +0.39 (+1.64%) | 3,823,831 |
25 Jul 2023 | CNY | 23.78 | 24.17 | 23.58 | 23.75 | 23.75 | +0.04 (+0.17%) | 4,279,820 |
24 Jul 2023 | CNY | 24.21 | 24.27 | 23.65 | 23.71 | 23.71 | -0.39 (-1.62%) | 3,696,036 |
21 Jul 2023 | CNY | 23.91 | 24.56 | 23.79 | 24.1 | 24.1 | +0.1 (+0.42%) | 4,147,035 |
20 Jul 2023 | CNY | 24.2 | 24.65 | 23.92 | 24 | 24 | -0.16 (-0.66%) | 6,490,851 |
19 Jul 2023 | CNY | 24.02 | 24.2 | 23.8 | 24.16 | 24.16 | +0.2 (+0.83%) | 5,419,173 |
18 Jul 2023 | CNY | 23.71 | 24.18 | 23.58 | 23.96 | 23.96 | +0.26 (+1.10%) | 5,695,988 |
17 Jul 2023 | CNY | 23.57 | 23.79 | 23.11 | 23.7 | 23.7 | +0.05 (+0.21%) | 4,838,685 |
14 Jul 2023 | CNY | 23.77 | 23.77 | 23.42 | 23.65 | 23.65 | +0.07 (+0.30%) | 5,004,220 |
13 Jul 2023 | CNY | 23.39 | 23.78 | 23.3 | 23.58 | 23.58 | +0.19 (+0.81%) | 7,120,187 |
12 Jul 2023 | CNY | 22.93 | 23.71 | 22.8 | 23.39 | 23.39 | +0.46 (+2.01%) | 10,261,991 |
11 Jul 2023 | CNY | 22.61 | 23.04 | 22.28 | 22.93 | 22.93 | +0.38 (+1.69%) | 5,867,379 |
10 Jul 2023 | CNY | 21.8 | 22.64 | 21.74 | 22.55 | 22.55 | +0.72 (+3.30%) | 9,555,865 |
7 Jul 2023 | CNY | 22.63 | 22.63 | 21.82 | 21.83 | 21.83 | -0.86 (-3.79%) | 10,482,920 |
6 Jul 2023 | CNY | 22.85 | 22.93 | 22.58 | 22.69 | 22.69 | -0.3 (-1.30%) | 4,278,439 |
5 Jul 2023 | CNY | 22.81 | 23.23 | 22.61 | 22.99 | 22.99 | +0.16 (+0.70%) | 6,609,896 |
4 Jul 2023 | CNY | 23.51 | 23.55 | 22.67 | 22.83 | 22.83 | -0.7 (-2.97%) | 12,372,842 |
3 Jul 2023 | CNY | 23.47 | 23.82 | 23.28 | 23.53 | 23.53 | -0.07 (-0.30%) | 12,178,885 |
30 Jun 2023 | CNY | 24.29 | 24.7 | 23.43 | 23.6 | 23.6 | +1.1 (+4.89%) | 24,858,544 |
29 Jun 2023 | CNY | 22.8 | 22.86 | 22.47 | 22.5 | 22.5 | -0.3 (-1.32%) | 3,700,700 |