Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 22.47 | 22.61 | 22.02 | 22.1 | 22.1 | -0.37 (-1.65%) | 1,322,700 |
24 Aug 2023 | CNY | 22.21 | 22.6 | 21.86 | 22.47 | 22.47 | +0.48 (+2.18%) | 1,557,800 |
23 Aug 2023 | CNY | 22.58 | 22.58 | 21.99 | 21.99 | 21.99 | -0.59 (-2.61%) | 1,516,400 |
22 Aug 2023 | CNY | 22.67 | 23 | 22.19 | 22.58 | 22.58 | -0.06 (-0.27%) | 1,328,500 |
21 Aug 2023 | CNY | 22.63 | 23 | 22.49 | 22.64 | 22.64 | +0.12 (+0.53%) | 1,523,500 |
18 Aug 2023 | CNY | 23.09 | 23.29 | 22.47 | 22.52 | 22.52 | -0.68 (-2.93%) | 1,657,600 |
17 Aug 2023 | CNY | 22.91 | 23.34 | 22.79 | 23.2 | 23.2 | +0.29 (+1.27%) | 2,475,900 |
16 Aug 2023 | CNY | 22.99 | 23.29 | 22.34 | 22.91 | 22.91 | +0.17 (+0.75%) | 3,520,800 |
15 Aug 2023 | CNY | 22.99 | 23.25 | 22.67 | 22.74 | 22.74 | -0.24 (-1.04%) | 1,349,700 |
14 Aug 2023 | CNY | 23 | 23.49 | 22.8 | 22.98 | 22.98 | -0.24 (-1.03%) | 1,521,900 |
11 Aug 2023 | CNY | 23.77 | 23.91 | 23.16 | 23.22 | 23.22 | -0.46 (-1.94%) | 1,342,600 |
10 Aug 2023 | CNY | 23.63 | 23.95 | 23.41 | 23.68 | 23.68 | +0.05 (+0.21%) | 1,187,400 |
9 Aug 2023 | CNY | 23.52 | 23.89 | 23.41 | 23.63 | 23.63 | +0.05 (+0.21%) | 1,427,700 |
8 Aug 2023 | CNY | 23.09 | 23.73 | 23.06 | 23.58 | 23.58 | +0.46 (+1.99%) | 2,390,500 |
7 Aug 2023 | CNY | 23.54 | 23.65 | 23.08 | 23.12 | 23.12 | -0.5 (-2.12%) | 2,618,900 |
4 Aug 2023 | CNY | 24 | 24.05 | 23.51 | 23.62 | 23.62 | -0.53 (-2.19%) | 2,503,440 |
3 Aug 2023 | CNY | 23.7 | 24.21 | 23.4 | 24.15 | 24.15 | +0.43 (+1.81%) | 2,582,500 |
2 Aug 2023 | CNY | 23.59 | 23.75 | 23.24 | 23.72 | 23.72 | +0.13 (+0.55%) | 2,073,200 |
1 Aug 2023 | CNY | 23.27 | 23.93 | 23.2 | 23.59 | 23.59 | -0.01 (-0.04%) | 1,979,600 |
31 Jul 2023 | CNY | 23.37 | 23.82 | 23.15 | 23.6 | 23.6 | +0.29 (+1.24%) | 2,949,600 |
28 Jul 2023 | CNY | 23.26 | 23.39 | 22.98 | 23.31 | 23.31 | +0.05 (+0.21%) | 1,805,000 |
27 Jul 2023 | CNY | 23.3 | 23.54 | 23 | 23.26 | 23.26 | -0.08 (-0.34%) | 2,172,200 |
26 Jul 2023 | CNY | 23.13 | 23.51 | 23.06 | 23.34 | 23.34 | +0.08 (+0.34%) | 2,585,300 |
25 Jul 2023 | CNY | 23.29 | 23.59 | 22.85 | 23.26 | 23.26 | +0.01 (+0.04%) | 2,630,900 |
24 Jul 2023 | CNY | 23.4 | 23.42 | 22.94 | 23.25 | 23.25 | -0.27 (-1.15%) | 2,677,200 |
21 Jul 2023 | CNY | 23 | 23.82 | 23 | 23.52 | 23.52 | +0.37 (+1.60%) | 3,893,710 |
20 Jul 2023 | CNY | 23.23 | 23.65 | 23 | 23.15 | 23.15 | -0.17 (-0.73%) | 3,154,640 |
19 Jul 2023 | CNY | 22.93 | 23.51 | 22.93 | 23.32 | 23.32 | +0.29 (+1.26%) | 3,580,300 |
18 Jul 2023 | CNY | 22.96 | 23.37 | 22.81 | 23.03 | 23.03 | -0.03 (-0.13%) | 3,206,300 |
17 Jul 2023 | CNY | 22.65 | 23.1 | 22.2 | 23.06 | 23.06 | +0.1 (+0.44%) | 4,336,500 |