Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 26.85 | 27.33 | 26.7 | 27.33 | 27.33 | +0.39 (+1.45%) | 488,048 |
11 Aug 2023 | CNY | 27.15 | 27.35 | 26.88 | 26.94 | 26.94 | -0.15 (-0.55%) | 489,600 |
10 Aug 2023 | CNY | 26.83 | 27.11 | 26.72 | 27.09 | 27.09 | +0.26 (+0.97%) | 355,200 |
9 Aug 2023 | CNY | 27.44 | 27.44 | 26.81 | 26.83 | 26.83 | -0.53 (-1.94%) | 444,300 |
8 Aug 2023 | CNY | 27.3 | 27.49 | 27 | 27.36 | 27.36 | +0.17 (+0.63%) | 482,400 |
7 Aug 2023 | CNY | 27.46 | 27.53 | 27 | 27.19 | 27.19 | -0.14 (-0.51%) | 659,100 |
4 Aug 2023 | CNY | 27.56 | 27.71 | 27.3 | 27.33 | 27.33 | -0.14 (-0.51%) | 432,200 |
3 Aug 2023 | CNY | 27.94 | 28.01 | 27.37 | 27.47 | 27.47 | -0.57 (-2.03%) | 548,800 |
2 Aug 2023 | CNY | 27.95 | 28.15 | 27.78 | 28.04 | 28.04 | +0.1 (+0.36%) | 393,200 |
1 Aug 2023 | CNY | 27.86 | 28.15 | 27.5 | 27.94 | 27.94 | +0.04 (+0.14%) | 792,600 |
31 Jul 2023 | CNY | 28.15 | 28.2 | 27.78 | 27.9 | 27.9 | -0.24 (-0.85%) | 518,055 |
28 Jul 2023 | CNY | 28.07 | 28.33 | 27.8 | 28.14 | 28.14 | -0.01 (-0.04%) | 623,800 |
27 Jul 2023 | CNY | 28.3 | 28.64 | 28.03 | 28.15 | 28.15 | -0.23 (-0.81%) | 519,800 |
26 Jul 2023 | CNY | 28.8 | 28.8 | 28.34 | 28.38 | 28.38 | -0.33 (-1.15%) | 546,100 |
25 Jul 2023 | CNY | 28.41 | 28.75 | 28.37 | 28.71 | 28.71 | +0.51 (+1.81%) | 678,300 |
24 Jul 2023 | CNY | 28.25 | 28.57 | 28.04 | 28.2 | 28.2 | +0.18 (+0.64%) | 694,900 |
21 Jul 2023 | CNY | 28.42 | 28.58 | 28 | 28.02 | 28.02 | -0.4 (-1.41%) | 668,300 |
20 Jul 2023 | CNY | 28.9 | 29.1 | 28.23 | 28.42 | 28.42 | -0.48 (-1.66%) | 626,000 |
19 Jul 2023 | CNY | 28.95 | 29.3 | 28.77 | 28.9 | 28.9 | -0.03 (-0.10%) | 597,500 |
18 Jul 2023 | CNY | 29.04 | 29.18 | 28.73 | 28.93 | 28.93 | -0.12 (-0.41%) | 619,900 |
17 Jul 2023 | CNY | 28.8 | 29.36 | 28.46 | 29.05 | 29.05 | +0.01 (+0.03%) | 1,016,200 |
14 Jul 2023 | CNY | 28.92 | 29.45 | 28.9 | 29.04 | 29.04 | +0.06 (+0.21%) | 812,600 |
13 Jul 2023 | CNY | 29.41 | 29.45 | 28.66 | 28.98 | 28.98 | -0.15 (-0.51%) | 1,101,589 |
12 Jul 2023 | CNY | 29.4 | 29.84 | 29.06 | 29.13 | 29.13 | -0.06 (-0.21%) | 1,621,288 |
11 Jul 2023 | CNY | 28.84 | 29.38 | 28.66 | 29.19 | 29.19 | +0.34 (+1.18%) | 1,138,830 |
10 Jul 2023 | CNY | 29.18 | 29.2 | 28.67 | 28.85 | 28.85 | -0.33 (-1.13%) | 1,020,700 |
7 Jul 2023 | CNY | 28.89 | 29.38 | 28.88 | 29.18 | 29.18 | +0.3 (+1.04%) | 1,332,900 |
6 Jul 2023 | CNY | 28.75 | 29.1 | 28.47 | 28.88 | 28.88 | -0.06 (-0.21%) | 997,000 |
5 Jul 2023 | CNY | 29.22 | 29.34 | 28.81 | 28.94 | 28.94 | -0.21 (-0.72%) | 1,325,261 |
4 Jul 2023 | CNY | 28.51 | 29.3 | 28.51 | 29.15 | 29.15 | +0.57 (+1.99%) | 2,066,700 |