Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 22.58 | 23.19 | 22.32 | 22.69 | 22.69 | +0.2 (+0.89%) | 9,114,410 |
24 Aug 2023 | CNY | 22.44 | 22.75 | 21.98 | 22.49 | 22.49 | -0.01 (-0.04%) | 4,424,820 |
23 Aug 2023 | CNY | 22.32 | 22.66 | 22.25 | 22.5 | 22.5 | +0.11 (+0.49%) | 5,427,530 |
22 Aug 2023 | CNY | 22.47 | 22.63 | 21.96 | 22.39 | 22.39 | -0.05 (-0.22%) | 4,183,770 |
21 Aug 2023 | CNY | 22.64 | 22.79 | 22.35 | 22.44 | 22.44 | -0.26 (-1.15%) | 3,668,710 |
18 Aug 2023 | CNY | 23.39 | 23.39 | 22.69 | 22.7 | 22.7 | -0.69 (-2.95%) | 6,559,250 |
17 Aug 2023 | CNY | 23.07 | 23.48 | 23.07 | 23.39 | 23.39 | +0.15 (+0.65%) | 5,283,640 |
16 Aug 2023 | CNY | 23.2 | 23.4 | 23.1 | 23.24 | 23.24 | +0.01 (+0.04%) | 6,618,740 |
15 Aug 2023 | CNY | 23.2 | 23.47 | 23.04 | 23.23 | 23.23 | -0.1 (-0.43%) | 7,785,680 |
14 Aug 2023 | CNY | 22.86 | 23.38 | 22.45 | 23.33 | 23.33 | +0.44 (+1.92%) | 13,007,740 |
11 Aug 2023 | CNY | 22.36 | 23.49 | 22.35 | 22.89 | 22.89 | +0.52 (+2.32%) | 16,192,460 |
10 Aug 2023 | CNY | 22.29 | 22.49 | 22.13 | 22.37 | 22.37 | +0.07 (+0.31%) | 4,713,660 |
9 Aug 2023 | CNY | 22.6 | 22.6 | 22.2 | 22.3 | 22.3 | -0.31 (-1.37%) | 6,101,930 |
8 Aug 2023 | CNY | 21.64 | 22.73 | 21.55 | 22.61 | 22.61 | +0.91 (+4.19%) | 13,521,620 |
7 Aug 2023 | CNY | 21.86 | 21.86 | 21.36 | 21.7 | 21.7 | -0.25 (-1.14%) | 6,797,280 |
4 Aug 2023 | CNY | 21.61 | 22.22 | 21.5 | 21.95 | 21.95 | +0.41 (+1.90%) | 8,990,820 |
3 Aug 2023 | CNY | 21.07 | 21.65 | 20.98 | 21.54 | 21.54 | +0.48 (+2.28%) | 10,159,980 |
2 Aug 2023 | CNY | 21.35 | 21.38 | 20.95 | 21.06 | 21.06 | -0.34 (-1.59%) | 10,031,620 |
1 Aug 2023 | CNY | 22.46 | 22.46 | 20.54 | 21.4 | 21.4 | -1.07 (-4.76%) | 22,638,910 |
31 Jul 2023 | CNY | 22.61 | 22.82 | 22.39 | 22.47 | 22.47 | -0.08 (-0.35%) | 6,291,640 |
28 Jul 2023 | CNY | 22.5 | 22.63 | 22.28 | 22.55 | 22.55 | -0.04 (-0.18%) | 4,815,760 |
27 Jul 2023 | CNY | 22.56 | 22.74 | 22.51 | 22.59 | 22.59 | -0.03 (-0.13%) | 2,911,230 |
26 Jul 2023 | CNY | 22.58 | 22.72 | 22.45 | 22.62 | 22.62 | +0.03 (+0.13%) | 3,895,410 |
25 Jul 2023 | CNY | 22.53 | 22.63 | 22.28 | 22.59 | 22.59 | +0.15 (+0.67%) | 4,286,970 |
24 Jul 2023 | CNY | 22.21 | 22.79 | 22.1 | 22.44 | 22.44 | +0.24 (+1.08%) | 5,803,110 |
21 Jul 2023 | CNY | 22.11 | 22.4 | 22 | 22.2 | 22.2 | +0.09 (+0.41%) | 3,601,700 |
20 Jul 2023 | CNY | 22.35 | 22.44 | 22.11 | 22.11 | 22.11 | -0.21 (-0.94%) | 3,649,710 |
19 Jul 2023 | CNY | 22.5 | 22.55 | 22.13 | 22.32 | 22.32 | -0.23 (-1.02%) | 3,989,060 |
18 Jul 2023 | CNY | 22.46 | 22.65 | 22.35 | 22.55 | 22.55 | +0.08 (+0.36%) | 5,013,150 |
17 Jul 2023 | CNY | 22.2 | 22.58 | 21.85 | 22.47 | 22.47 | +0.25 (+1.13%) | 8,787,270 |