Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 44.72 | 44.85 | 42.57 | 42.6 | 42.6 | -2.19 (-4.89%) | 2,787,905 |
17 Aug 2023 | CNY | 42.75 | 46.5 | 42.44 | 44.79 | 44.79 | +2.12 (+4.97%) | 4,883,880 |
16 Aug 2023 | CNY | 43.68 | 43.69 | 42 | 42.67 | 42.67 | -0.99 (-2.27%) | 2,615,160 |
15 Aug 2023 | CNY | 44.81 | 45.35 | 43.15 | 43.66 | 43.66 | -1.16 (-2.59%) | 1,602,550 |
14 Aug 2023 | CNY | 43.55 | 44.89 | 43.22 | 44.82 | 44.82 | +1.07 (+2.45%) | 1,709,550 |
11 Aug 2023 | CNY | 45.42 | 45.42 | 43.74 | 43.75 | 43.75 | -1.37 (-3.04%) | 1,779,261 |
10 Aug 2023 | CNY | 44.88 | 45.5 | 44.71 | 45.12 | 45.12 | +0.23 (+0.51%) | 1,554,550 |
9 Aug 2023 | CNY | 46.11 | 46.48 | 44.52 | 44.89 | 44.89 | -1.52 (-3.28%) | 2,593,835 |
8 Aug 2023 | CNY | 46.84 | 47.76 | 46 | 46.41 | 46.41 | -0.43 (-0.92%) | 2,469,147 |
7 Aug 2023 | CNY | 45.63 | 47.77 | 45.63 | 46.84 | 46.84 | +0.83 (+1.80%) | 4,458,900 |
4 Aug 2023 | CNY | 45.4 | 46.5 | 45.2 | 46.01 | 46.01 | +0.52 (+1.14%) | 3,688,700 |
3 Aug 2023 | CNY | 45.22 | 46.99 | 44.34 | 45.49 | 45.49 | -0.01 (-0.02%) | 5,456,233 |
2 Aug 2023 | CNY | 43.79 | 46.03 | 43.56 | 45.5 | 45.5 | +1.96 (+4.50%) | 5,423,243 |
1 Aug 2023 | CNY | 43.15 | 43.98 | 42.45 | 43.54 | 43.54 | +0.66 (+1.54%) | 2,902,180 |
31 Jul 2023 | CNY | 43.05 | 43.7 | 42.7 | 42.88 | 42.88 | -0.45 (-1.04%) | 2,837,043 |
28 Jul 2023 | CNY | 43.32 | 43.6 | 42.13 | 43.33 | 43.33 | -0.1 (-0.23%) | 4,160,723 |
27 Jul 2023 | CNY | 44.1 | 44.74 | 43.16 | 43.43 | 43.43 | -0.72 (-1.63%) | 3,741,180 |
26 Jul 2023 | CNY | 46.8 | 46.8 | 44.11 | 44.15 | 44.15 | -2.7 (-5.76%) | 5,011,433 |
25 Jul 2023 | CNY | 45.53 | 48.33 | 45.05 | 46.85 | 46.85 | +1.7 (+3.77%) | 6,812,452 |
24 Jul 2023 | CNY | 44.74 | 45.28 | 44.2 | 45.15 | 45.15 | +0.25 (+0.56%) | 3,469,966 |
21 Jul 2023 | CNY | 45.69 | 46.67 | 44.6 | 44.9 | 44.9 | -0.78 (-1.71%) | 3,129,600 |
20 Jul 2023 | CNY | 46.8 | 47.5 | 44.98 | 45.68 | 45.68 | -0.65 (-1.40%) | 3,639,600 |
19 Jul 2023 | CNY | 47.19 | 47.33 | 45.9 | 46.33 | 46.33 | -0.68 (-1.45%) | 2,756,881 |
18 Jul 2023 | CNY | 47.55 | 48.51 | 46.88 | 47.01 | 47.01 | -0.85 (-1.78%) | 3,106,263 |
17 Jul 2023 | CNY | 48.84 | 48.84 | 46.51 | 47.86 | 47.86 | -0.69 (-1.42%) | 4,650,020 |
14 Jul 2023 | CNY | 48.79 | 49.46 | 48 | 48.55 | 48.55 | -0.1 (-0.21%) | 2,971,152 |
13 Jul 2023 | CNY | 48.2 | 49.66 | 47.63 | 48.65 | 48.65 | +0.9 (+1.88%) | 4,608,856 |
12 Jul 2023 | CNY | 46.78 | 48.32 | 46.32 | 47.75 | 47.75 | +0.34 (+0.72%) | 6,480,794 |
11 Jul 2023 | CNY | 46.5 | 48.75 | 46.27 | 47.41 | 47.41 | +0.08 (+0.17%) | 7,515,479 |
10 Jul 2023 | CNY | 55.24 | 55.88 | 47 | 47.33 | 47.33 | -7.91 (-14.32%) | 12,978,890 |