Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 24.48 | 24.9 | 24.16 | 24.48 | 24.48 | 0.0 (0.0%) | 558,900 |
17 Aug 2023 | CNY | 24.35 | 24.53 | 23.85 | 24.48 | 24.48 | +0.06 (+0.25%) | 584,000 |
16 Aug 2023 | CNY | 25.19 | 25.19 | 24.2 | 24.42 | 24.42 | -0.71 (-2.83%) | 741,200 |
15 Aug 2023 | CNY | 24.85 | 25.2 | 24.57 | 25.13 | 25.13 | +0.4 (+1.62%) | 883,200 |
14 Aug 2023 | CNY | 24.07 | 24.8 | 23.5 | 24.73 | 24.73 | +0.63 (+2.61%) | 759,300 |
11 Aug 2023 | CNY | 24.43 | 24.7 | 24.05 | 24.1 | 24.1 | -0.41 (-1.67%) | 404,700 |
10 Aug 2023 | CNY | 24.57 | 24.79 | 24.33 | 24.51 | 24.51 | -0.06 (-0.24%) | 391,500 |
9 Aug 2023 | CNY | 25.24 | 25.7 | 24.55 | 24.57 | 24.57 | -0.59 (-2.34%) | 503,200 |
8 Aug 2023 | CNY | 25.7 | 25.86 | 25.12 | 25.16 | 25.16 | -0.53 (-2.06%) | 872,000 |
7 Aug 2023 | CNY | 24.64 | 25.75 | 24.6 | 25.69 | 25.69 | +1.08 (+4.39%) | 1,256,300 |
4 Aug 2023 | CNY | 25.59 | 25.59 | 24.61 | 24.61 | 24.61 | -0.73 (-2.88%) | 953,700 |
3 Aug 2023 | CNY | 25.9 | 25.95 | 25.2 | 25.34 | 25.34 | -0.46 (-1.78%) | 456,500 |
2 Aug 2023 | CNY | 25.43 | 25.8 | 25.29 | 25.8 | 25.8 | +0.27 (+1.06%) | 413,900 |
1 Aug 2023 | CNY | 25.27 | 25.58 | 25.19 | 25.53 | 25.53 | +0.26 (+1.03%) | 789,500 |
31 Jul 2023 | CNY | 25.6 | 25.86 | 25.19 | 25.27 | 25.27 | -0.41 (-1.60%) | 1,219,900 |
28 Jul 2023 | CNY | 25.79 | 26.07 | 25.62 | 25.68 | 25.68 | -0.24 (-0.93%) | 842,500 |
27 Jul 2023 | CNY | 26.05 | 26.2 | 25.8 | 25.92 | 25.92 | -0.13 (-0.50%) | 803,200 |
26 Jul 2023 | CNY | 26.16 | 26.36 | 25.62 | 26.05 | 26.05 | -0.12 (-0.46%) | 673,500 |
25 Jul 2023 | CNY | 26 | 26.36 | 25.77 | 26.17 | 26.17 | +0.17 (+0.65%) | 721,100 |
24 Jul 2023 | CNY | 25.79 | 26.45 | 25.52 | 26 | 26 | +0.21 (+0.81%) | 933,700 |
21 Jul 2023 | CNY | 26.48 | 26.5 | 25.71 | 25.79 | 25.79 | -0.71 (-2.68%) | 851,700 |
20 Jul 2023 | CNY | 26.4 | 26.68 | 26.09 | 26.5 | 26.5 | +0.1 (+0.38%) | 1,025,800 |
19 Jul 2023 | CNY | 26.49 | 26.82 | 26.15 | 26.4 | 26.4 | -0.1 (-0.38%) | 1,564,271 |
18 Jul 2023 | CNY | 25.83 | 26.55 | 25.83 | 26.5 | 26.5 | +0.7 (+2.71%) | 2,436,948 |
17 Jul 2023 | CNY | 28 | 28 | 25.69 | 25.8 | 25.8 | -1.02 (-3.80%) | 3,386,000 |
14 Jul 2023 | CNY | 25.51 | 26.98 | 25.33 | 26.82 | 26.82 | +1.31 (+5.14%) | 4,001,490 |
13 Jul 2023 | CNY | 24.9 | 25.75 | 24.51 | 25.51 | 25.51 | +0.53 (+2.12%) | 1,949,700 |
12 Jul 2023 | CNY | 24.8 | 25.15 | 24.5 | 24.98 | 24.98 | +0.09 (+0.36%) | 737,800 |
11 Jul 2023 | CNY | 24.74 | 24.9 | 24.41 | 24.89 | 24.89 | +0.15 (+0.61%) | 728,500 |
10 Jul 2023 | CNY | 25.08 | 25.09 | 24.38 | 24.74 | 24.74 | -0.23 (-0.92%) | 882,570 |