Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 30.34 | 30.71 | 29.9 | 30.61 | 30.61 | +0.3 (+0.99%) | 2,233,661 |
16 Aug 2023 | CNY | 30.78 | 31.25 | 30.17 | 30.31 | 30.31 | -0.68 (-2.19%) | 3,034,293 |
15 Aug 2023 | CNY | 30.97 | 31.32 | 30.4 | 30.99 | 30.99 | 0.0 (0.0%) | 1,959,514 |
14 Aug 2023 | CNY | 30.88 | 31.24 | 30.19 | 30.99 | 30.99 | -0.09 (-0.29%) | 2,515,121 |
11 Aug 2023 | CNY | 32.16 | 32.27 | 30.91 | 31.08 | 31.08 | -0.97 (-3.03%) | 2,985,497 |
10 Aug 2023 | CNY | 31.79 | 32.38 | 31.6 | 32.05 | 32.05 | +0.26 (+0.82%) | 1,845,265 |
9 Aug 2023 | CNY | 32.45 | 32.46 | 31.68 | 31.79 | 31.79 | -0.67 (-2.06%) | 2,075,300 |
8 Aug 2023 | CNY | 32.98 | 33.35 | 32.38 | 32.46 | 32.46 | -0.6 (-1.81%) | 2,934,500 |
7 Aug 2023 | CNY | 33.7 | 33.72 | 32.9 | 33.06 | 33.06 | -0.77 (-2.28%) | 3,166,622 |
4 Aug 2023 | CNY | 33.55 | 34.13 | 33.5 | 33.83 | 33.83 | +0.08 (+0.24%) | 2,326,771 |
3 Aug 2023 | CNY | 34.48 | 34.48 | 33.09 | 33.75 | 33.75 | -0.62 (-1.80%) | 4,491,701 |
2 Aug 2023 | CNY | 33.28 | 35.21 | 32.9 | 34.37 | 34.37 | +1.09 (+3.28%) | 5,618,164 |
1 Aug 2023 | CNY | 32.99 | 33.39 | 32.55 | 33.28 | 33.28 | +0.16 (+0.48%) | 3,238,258 |
31 Jul 2023 | CNY | 32.99 | 33.5 | 32.86 | 33.12 | 33.12 | +0.23 (+0.70%) | 2,710,326 |
28 Jul 2023 | CNY | 33.04 | 33.25 | 32.36 | 32.89 | 32.89 | -0.16 (-0.48%) | 2,478,806 |
27 Jul 2023 | CNY | 33.48 | 33.83 | 32.94 | 33.05 | 33.05 | -0.44 (-1.31%) | 1,977,740 |
26 Jul 2023 | CNY | 34.35 | 34.42 | 33.2 | 33.49 | 33.49 | -1 (-2.90%) | 3,489,886 |
25 Jul 2023 | CNY | 34.96 | 35.09 | 34.3 | 34.49 | 34.49 | +0.02 (+0.06%) | 2,763,010 |
24 Jul 2023 | CNY | 34.97 | 35.26 | 34.08 | 34.47 | 34.47 | -0.63 (-1.79%) | 2,251,700 |
21 Jul 2023 | CNY | 35.37 | 36.57 | 34.98 | 35.1 | 35.1 | -0.32 (-0.90%) | 3,839,034 |
20 Jul 2023 | CNY | 36.73 | 36.96 | 35.26 | 35.42 | 35.42 | -1.32 (-3.59%) | 3,295,100 |
19 Jul 2023 | CNY | 37.15 | 37.65 | 36.59 | 36.74 | 36.74 | -0.6 (-1.61%) | 3,486,569 |
18 Jul 2023 | CNY | 37.5 | 38.48 | 37.04 | 37.34 | 37.34 | -0.34 (-0.90%) | 5,601,135 |
17 Jul 2023 | CNY | 38.29 | 39.57 | 37.17 | 37.68 | 37.68 | +0.45 (+1.21%) | 12,414,625 |
14 Jul 2023 | CNY | 35.69 | 37.43 | 35.12 | 37.23 | 37.23 | +1.58 (+4.43%) | 8,635,351 |
13 Jul 2023 | CNY | 33.59 | 35.88 | 33.59 | 35.65 | 35.65 | +2.2 (+6.58%) | 8,352,558 |
12 Jul 2023 | CNY | 34.27 | 34.79 | 33.4 | 33.45 | 33.45 | -0.88 (-2.56%) | 3,568,395 |
11 Jul 2023 | CNY | 34.65 | 34.85 | 34.14 | 34.33 | 34.33 | -0.46 (-1.32%) | 3,828,385 |
10 Jul 2023 | CNY | 34.24 | 35.77 | 34.12 | 34.79 | 34.79 | +0.58 (+1.70%) | 4,895,320 |
7 Jul 2023 | CNY | 33.82 | 35.19 | 33.69 | 34.21 | 34.21 | +0.4 (+1.18%) | 5,988,999 |