Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 37.69 | 37.7 | 36.63 | 37.1 | 37.1 | -0.63 (-1.67%) | 821,613 |
11 Aug 2023 | CNY | 38.18 | 38.31 | 37.58 | 37.73 | 37.73 | -0.85 (-2.20%) | 975,300 |
10 Aug 2023 | CNY | 37.46 | 39.74 | 37.41 | 38.58 | 38.58 | +1.13 (+3.02%) | 1,643,945 |
9 Aug 2023 | CNY | 37.52 | 37.73 | 37.41 | 37.45 | 37.45 | -0.19 (-0.50%) | 575,300 |
8 Aug 2023 | CNY | 38.38 | 38.59 | 37.38 | 37.64 | 37.64 | -0.73 (-1.90%) | 1,385,548 |
7 Aug 2023 | CNY | 38.72 | 38.72 | 38.32 | 38.37 | 38.37 | -0.16 (-0.42%) | 632,000 |
4 Aug 2023 | CNY | 38.49 | 38.72 | 38.28 | 38.53 | 38.53 | +0.03 (+0.08%) | 714,160 |
3 Aug 2023 | CNY | 38.82 | 38.83 | 38.04 | 38.5 | 38.5 | -0.35 (-0.90%) | 1,153,400 |
2 Aug 2023 | CNY | 38.92 | 39.14 | 38.8 | 38.85 | 38.85 | -0.16 (-0.41%) | 738,061 |
1 Aug 2023 | CNY | 39.13 | 39.13 | 38.8 | 39.01 | 39.01 | -0.12 (-0.31%) | 751,200 |
31 Jul 2023 | CNY | 38.89 | 39.19 | 38.5 | 39.13 | 39.13 | +0.24 (+0.62%) | 1,228,761 |
28 Jul 2023 | CNY | 38.72 | 39.07 | 38.43 | 38.89 | 38.89 | +0.02 (+0.05%) | 1,029,400 |
27 Jul 2023 | CNY | 39.8 | 39.8 | 38.7 | 38.87 | 38.87 | -0.62 (-1.57%) | 1,430,500 |
26 Jul 2023 | CNY | 40.66 | 40.67 | 39.33 | 39.49 | 39.49 | -1.19 (-2.93%) | 1,932,261 |
25 Jul 2023 | CNY | 41.06 | 41.35 | 40.36 | 40.68 | 40.68 | -0.23 (-0.56%) | 1,962,300 |
24 Jul 2023 | CNY | 40.92 | 42.1 | 40.51 | 40.91 | 40.91 | -0.64 (-1.54%) | 2,019,300 |
21 Jul 2023 | CNY | 40.95 | 43.6 | 40.9 | 41.55 | 41.55 | +0.33 (+0.80%) | 3,173,900 |
20 Jul 2023 | CNY | 42.45 | 42.74 | 41.12 | 41.22 | 41.22 | -1.16 (-2.74%) | 2,609,661 |
19 Jul 2023 | CNY | 41.65 | 43.92 | 41.01 | 42.38 | 42.38 | -0.65 (-1.51%) | 5,585,271 |
18 Jul 2023 | CNY | 40.98 | 44.57 | 40.82 | 43.03 | 43.03 | +2.51 (+6.19%) | 7,636,135 |
17 Jul 2023 | CNY | 39.54 | 40.63 | 39.42 | 40.52 | 40.52 | -0.32 (-0.78%) | 973,800 |
14 Jul 2023 | CNY | 41.36 | 41.47 | 40.71 | 40.84 | 40.84 | -0.31 (-0.75%) | 846,800 |
13 Jul 2023 | CNY | 40.61 | 41.36 | 40.61 | 41.15 | 41.15 | +0.82 (+2.03%) | 1,287,252 |
12 Jul 2023 | CNY | 40.8 | 41.36 | 40.24 | 40.33 | 40.33 | -0.71 (-1.73%) | 849,300 |
11 Jul 2023 | CNY | 39.61 | 41.18 | 39.61 | 41.04 | 41.04 | +0.93 (+2.32%) | 1,416,600 |
10 Jul 2023 | CNY | 40.16 | 40.55 | 39.74 | 40.11 | 40.11 | -0.03 (-0.07%) | 589,800 |
7 Jul 2023 | CNY | 40.44 | 40.61 | 39.42 | 40.14 | 40.14 | -0.24 (-0.59%) | 758,800 |
6 Jul 2023 | CNY | 40.21 | 40.75 | 40 | 40.38 | 40.38 | +0.18 (+0.45%) | 774,200 |
5 Jul 2023 | CNY | 40.5 | 40.84 | 40 | 40.2 | 40.2 | -0.25 (-0.62%) | 793,100 |
4 Jul 2023 | CNY | 39.66 | 41.33 | 39.45 | 40.45 | 40.45 | +1 (+2.53%) | 1,898,800 |