Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 22.77 | 23.19 | 22.43 | 23.09 | 23.09 | +0.28 (+1.23%) | 1,483,000 |
16 Aug 2023 | CNY | 22.73 | 23 | 22.64 | 22.81 | 22.81 | -0.01 (-0.04%) | 1,077,571 |
15 Aug 2023 | CNY | 22.96 | 23.13 | 22.65 | 22.82 | 22.82 | -0.1 (-0.44%) | 1,084,185 |
14 Aug 2023 | CNY | 22.76 | 22.95 | 22.62 | 22.92 | 22.92 | +0.01 (+0.04%) | 1,304,957 |
11 Aug 2023 | CNY | 23.46 | 23.6 | 22.91 | 22.91 | 22.91 | -0.55 (-2.34%) | 1,692,410 |
10 Aug 2023 | CNY | 23.33 | 23.7 | 23.33 | 23.46 | 23.46 | +0.04 (+0.17%) | 885,616 |
9 Aug 2023 | CNY | 23.75 | 23.75 | 23.4 | 23.42 | 23.42 | -0.32 (-1.35%) | 1,303,390 |
8 Aug 2023 | CNY | 24 | 24.04 | 23.63 | 23.74 | 23.74 | -0.24 (-1.00%) | 1,794,004 |
7 Aug 2023 | CNY | 24.78 | 24.78 | 23.95 | 23.98 | 23.98 | -0.8 (-3.23%) | 3,256,037 |
4 Aug 2023 | CNY | 24.61 | 24.96 | 24.58 | 24.78 | 24.78 | +0.17 (+0.69%) | 1,655,674 |
3 Aug 2023 | CNY | 24.6 | 24.79 | 24.52 | 24.61 | 24.61 | -0.1 (-0.40%) | 1,158,438 |
2 Aug 2023 | CNY | 24.66 | 24.84 | 24.58 | 24.71 | 24.71 | +0.02 (+0.08%) | 1,339,900 |
1 Aug 2023 | CNY | 24.81 | 24.95 | 24.64 | 24.69 | 24.69 | -0.13 (-0.52%) | 1,715,880 |
31 Jul 2023 | CNY | 24.55 | 24.86 | 24.45 | 24.82 | 24.82 | +0.32 (+1.31%) | 2,045,604 |
28 Jul 2023 | CNY | 24.29 | 24.57 | 23.99 | 24.5 | 24.5 | +0.18 (+0.74%) | 1,223,106 |
27 Jul 2023 | CNY | 24.45 | 24.67 | 24.24 | 24.32 | 24.32 | -0.12 (-0.49%) | 1,360,800 |
26 Jul 2023 | CNY | 24.51 | 24.59 | 24.33 | 24.44 | 24.44 | -0.02 (-0.08%) | 1,116,599 |
25 Jul 2023 | CNY | 24.15 | 24.49 | 24.15 | 24.46 | 24.46 | +0.5 (+2.09%) | 1,570,038 |
24 Jul 2023 | CNY | 24.2 | 24.2 | 23.86 | 23.96 | 23.96 | -0.18 (-0.75%) | 1,017,730 |
21 Jul 2023 | CNY | 24.1 | 24.4 | 24.02 | 24.14 | 24.14 | -0.03 (-0.12%) | 1,056,581 |
20 Jul 2023 | CNY | 24.34 | 24.49 | 24.1 | 24.17 | 24.17 | -0.11 (-0.45%) | 1,187,572 |
19 Jul 2023 | CNY | 24.34 | 24.58 | 24.1 | 24.28 | 24.28 | -0.08 (-0.33%) | 1,223,525 |
18 Jul 2023 | CNY | 24.22 | 24.43 | 24.07 | 24.36 | 24.36 | +0.2 (+0.83%) | 1,003,600 |
17 Jul 2023 | CNY | 24.43 | 24.43 | 23.97 | 24.16 | 24.16 | -0.14 (-0.58%) | 1,412,563 |
14 Jul 2023 | CNY | 24.47 | 24.63 | 24.24 | 24.3 | 24.3 | -0.16 (-0.65%) | 1,385,700 |
13 Jul 2023 | CNY | 24.41 | 24.71 | 24.37 | 24.46 | 24.46 | +0.03 (+0.12%) | 1,622,700 |
12 Jul 2023 | CNY | 24.41 | 24.6 | 24.25 | 24.43 | 24.43 | -0.03 (-0.12%) | 1,815,220 |
11 Jul 2023 | CNY | 24.49 | 24.51 | 24.21 | 24.46 | 24.46 | +0.04 (+0.16%) | 1,040,904 |
10 Jul 2023 | CNY | 24.21 | 24.5 | 24.17 | 24.42 | 24.42 | +0.26 (+1.08%) | 1,280,560 |
7 Jul 2023 | CNY | 24.1 | 24.31 | 24 | 24.16 | 24.16 | +0.02 (+0.08%) | 980,543 |