Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 28.32 | 28.89 | 27.95 | 28.8 | 28.8 | +0.55 (+1.95%) | 2,219,400 |
16 Aug 2023 | CNY | 29.03 | 29.4 | 28.1 | 28.25 | 28.25 | -0.89 (-3.05%) | 1,897,242 |
15 Aug 2023 | CNY | 30.53 | 30.67 | 28.91 | 29.14 | 29.14 | -1.2 (-3.96%) | 1,877,100 |
14 Aug 2023 | CNY | 30.34 | 30.72 | 29.81 | 30.34 | 30.34 | -0.4 (-1.30%) | 1,427,058 |
11 Aug 2023 | CNY | 31.55 | 31.55 | 30.69 | 30.74 | 30.74 | -0.81 (-2.57%) | 1,247,842 |
10 Aug 2023 | CNY | 31.22 | 31.79 | 31.21 | 31.55 | 31.55 | +0.17 (+0.54%) | 1,398,900 |
9 Aug 2023 | CNY | 31.5 | 31.75 | 31.11 | 31.38 | 31.38 | -0.52 (-1.63%) | 2,097,142 |
8 Aug 2023 | CNY | 30.41 | 32 | 30.26 | 31.9 | 31.9 | +1.52 (+5.00%) | 4,364,442 |
7 Aug 2023 | CNY | 30.1 | 30.77 | 29.97 | 30.38 | 30.38 | +0.29 (+0.96%) | 2,887,991 |
4 Aug 2023 | CNY | 30.17 | 30.37 | 29.38 | 30.09 | 30.09 | +0.04 (+0.13%) | 2,618,761 |
3 Aug 2023 | CNY | 29.78 | 30.1 | 29.46 | 30.05 | 30.05 | +0.28 (+0.94%) | 2,061,247 |
2 Aug 2023 | CNY | 30.12 | 30.49 | 29.63 | 29.77 | 29.77 | -0.45 (-1.49%) | 1,954,654 |
1 Aug 2023 | CNY | 30.1 | 30.4 | 29.75 | 30.22 | 30.22 | +0.12 (+0.40%) | 2,326,754 |
31 Jul 2023 | CNY | 31.06 | 31.43 | 29.96 | 30.1 | 30.1 | -0.95 (-3.06%) | 3,564,651 |
28 Jul 2023 | CNY | 31.54 | 31.54 | 30.8 | 31.05 | 31.05 | -0.48 (-1.52%) | 2,096,000 |
27 Jul 2023 | CNY | 31.15 | 32.43 | 31.02 | 31.53 | 31.53 | +0.38 (+1.22%) | 2,258,400 |
26 Jul 2023 | CNY | 31.97 | 32 | 31.02 | 31.15 | 31.15 | -0.82 (-2.56%) | 2,102,150 |
25 Jul 2023 | CNY | 32.84 | 33.14 | 31.8 | 31.97 | 31.97 | -0.73 (-2.23%) | 2,714,450 |
24 Jul 2023 | CNY | 32.85 | 33.09 | 32.32 | 32.7 | 32.7 | -0.2 (-0.61%) | 1,818,100 |
21 Jul 2023 | CNY | 33.78 | 34.4 | 32.82 | 32.9 | 32.9 | -1.5 (-4.36%) | 3,117,583 |
20 Jul 2023 | CNY | 35.03 | 35.5 | 34.26 | 34.4 | 34.4 | -0.76 (-2.16%) | 1,969,615 |
19 Jul 2023 | CNY | 35.12 | 35.48 | 34.76 | 35.16 | 35.16 | -0.01 (-0.03%) | 1,794,498 |
18 Jul 2023 | CNY | 35.22 | 35.58 | 34.65 | 35.17 | 35.17 | +0.09 (+0.26%) | 2,427,500 |
17 Jul 2023 | CNY | 35.58 | 36.08 | 34.47 | 35.08 | 35.08 | -0.54 (-1.52%) | 3,889,700 |
14 Jul 2023 | CNY | 36.51 | 36.75 | 35.14 | 35.62 | 35.62 | -1.38 (-3.73%) | 5,335,833 |
13 Jul 2023 | CNY | 39.95 | 41.57 | 36.12 | 37 | 37 | -4.25 (-10.30%) | 9,078,400 |
12 Jul 2023 | CNY | 40.5 | 43.22 | 40.2 | 41.25 | 41.25 | +1.29 (+3.23%) | 6,063,160 |
11 Jul 2023 | CNY | 40 | 41.41 | 39.73 | 39.96 | 39.96 | +0.04 (+0.10%) | 2,538,800 |
10 Jul 2023 | CNY | 40 | 42.1 | 39.52 | 39.92 | 39.92 | -0.18 (-0.45%) | 2,829,500 |
7 Jul 2023 | CNY | 40.55 | 40.61 | 39.4 | 40.1 | 40.1 | -0.59 (-1.45%) | 2,011,300 |