Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 31.33 | 31.54 | 30.94 | 31 | 31 | -0.33 (-1.05%) | 1,157,000 |
17 Aug 2023 | CNY | 30.26 | 31.5 | 29.99 | 31.33 | 31.33 | +1.27 (+4.22%) | 2,268,600 |
16 Aug 2023 | CNY | 30.12 | 30.3 | 29.86 | 30.06 | 30.06 | -0.04 (-0.13%) | 735,900 |
15 Aug 2023 | CNY | 31 | 31.2 | 30 | 30.1 | 30.1 | -0.9 (-2.90%) | 1,212,300 |
14 Aug 2023 | CNY | 30.48 | 31.04 | 30.21 | 31 | 31 | +0.18 (+0.58%) | 1,059,300 |
11 Aug 2023 | CNY | 31.41 | 31.6 | 30.82 | 30.82 | 30.82 | -0.59 (-1.88%) | 819,700 |
10 Aug 2023 | CNY | 31.38 | 32.14 | 31.29 | 31.41 | 31.41 | -0.02 (-0.06%) | 1,348,500 |
9 Aug 2023 | CNY | 31.7 | 31.99 | 31.25 | 31.43 | 31.43 | -0.37 (-1.16%) | 1,473,500 |
8 Aug 2023 | CNY | 31.86 | 32.16 | 31.59 | 31.8 | 31.8 | +0.1 (+0.32%) | 1,211,100 |
7 Aug 2023 | CNY | 32.27 | 32.32 | 31.5 | 31.7 | 31.7 | -0.63 (-1.95%) | 1,490,500 |
4 Aug 2023 | CNY | 31.76 | 32.5 | 31.56 | 32.33 | 32.33 | +0.61 (+1.92%) | 2,166,100 |
3 Aug 2023 | CNY | 31.71 | 31.97 | 31.52 | 31.72 | 31.72 | -0.14 (-0.44%) | 1,175,500 |
2 Aug 2023 | CNY | 31.58 | 31.98 | 31.35 | 31.86 | 31.86 | +0.25 (+0.79%) | 1,353,000 |
1 Aug 2023 | CNY | 31.8 | 31.93 | 31.26 | 31.61 | 31.61 | -0.24 (-0.75%) | 1,458,600 |
31 Jul 2023 | CNY | 31.72 | 32.17 | 31.48 | 31.85 | 31.85 | +0.39 (+1.24%) | 1,480,400 |
28 Jul 2023 | CNY | 31.43 | 31.78 | 30.85 | 31.46 | 31.46 | +0.06 (+0.19%) | 1,565,100 |
27 Jul 2023 | CNY | 31.65 | 32.63 | 31.4 | 31.4 | 31.4 | +0.37 (+1.19%) | 2,944,500 |
26 Jul 2023 | CNY | 31.45 | 31.55 | 30.74 | 31.03 | 31.03 | -0.59 (-1.87%) | 1,787,700 |
25 Jul 2023 | CNY | 31.53 | 31.8 | 31.27 | 31.62 | 31.62 | +0.36 (+1.15%) | 1,529,500 |
24 Jul 2023 | CNY | 31 | 31.75 | 30.92 | 31.26 | 31.26 | +0.06 (+0.19%) | 1,418,700 |
21 Jul 2023 | CNY | 32 | 32.17 | 31.19 | 31.2 | 31.2 | -0.8 (-2.50%) | 2,505,600 |
20 Jul 2023 | CNY | 32.96 | 33.22 | 31.89 | 32 | 32 | -1.25 (-3.76%) | 4,189,330 |
19 Jul 2023 | CNY | 33.33 | 33.95 | 32.36 | 33.25 | 33.25 | -0.85 (-2.49%) | 6,469,881 |
18 Jul 2023 | CNY | 36.51 | 36.51 | 33.81 | 34.1 | 34.1 | +0.91 (+2.74%) | 10,010,172 |
17 Jul 2023 | CNY | 33.15 | 33.35 | 32.61 | 33.19 | 33.19 | -0.15 (-0.45%) | 1,753,100 |
14 Jul 2023 | CNY | 34 | 34.3 | 33.31 | 33.34 | 33.34 | -0.68 (-2.00%) | 2,841,500 |
13 Jul 2023 | CNY | 33.92 | 34.59 | 33.59 | 34.02 | 34.02 | -0.06 (-0.18%) | 3,761,300 |
12 Jul 2023 | CNY | 34.55 | 34.88 | 33.9 | 34.08 | 34.08 | +0.17 (+0.50%) | 4,379,600 |
11 Jul 2023 | CNY | 33 | 34.05 | 32.66 | 33.91 | 33.91 | +1.01 (+3.07%) | 2,589,100 |
10 Jul 2023 | CNY | 33.21 | 33.57 | 32.8 | 32.9 | 32.9 | -0.42 (-1.26%) | 1,756,000 |