Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 26.41 | 26.54 | 25.71 | 26.03 | 26.03 | -0.38 (-1.44%) | 3,557,310 |
11 Aug 2023 | CNY | 26.48 | 26.94 | 26.4 | 26.41 | 26.41 | -0.05 (-0.19%) | 3,715,860 |
10 Aug 2023 | CNY | 26.55 | 26.65 | 26.37 | 26.46 | 26.46 | -0.09 (-0.34%) | 2,405,990 |
9 Aug 2023 | CNY | 25.68 | 26.78 | 25.68 | 26.55 | 26.55 | +0.68 (+2.63%) | 6,407,530 |
8 Aug 2023 | CNY | 25.6 | 26.01 | 25.34 | 25.87 | 25.87 | +0.19 (+0.74%) | 3,911,650 |
7 Aug 2023 | CNY | 26.41 | 26.41 | 25.56 | 25.68 | 25.68 | -0.72 (-2.73%) | 6,012,860 |
4 Aug 2023 | CNY | 26.6 | 26.73 | 26.36 | 26.4 | 26.4 | -0.15 (-0.56%) | 3,184,410 |
3 Aug 2023 | CNY | 26.27 | 26.59 | 26.2 | 26.55 | 26.55 | +0.29 (+1.10%) | 4,145,440 |
2 Aug 2023 | CNY | 26.6 | 26.64 | 26.23 | 26.26 | 26.26 | -0.38 (-1.43%) | 3,599,770 |
1 Aug 2023 | CNY | 26.99 | 26.99 | 26.56 | 26.64 | 26.64 | -0.35 (-1.30%) | 3,810,250 |
31 Jul 2023 | CNY | 27.08 | 27.55 | 26.88 | 26.99 | 26.99 | -0.08 (-0.30%) | 4,250,870 |
28 Jul 2023 | CNY | 27 | 27.09 | 26.6 | 27.07 | 27.07 | +0.01 (+0.04%) | 3,795,880 |
27 Jul 2023 | CNY | 27.19 | 27.35 | 27.01 | 27.06 | 27.06 | -0.12 (-0.44%) | 2,161,770 |
26 Jul 2023 | CNY | 27.17 | 27.32 | 27.02 | 27.18 | 27.18 | +0.01 (+0.04%) | 2,853,580 |
25 Jul 2023 | CNY | 27.01 | 27.23 | 26.93 | 27.17 | 27.17 | +0.23 (+0.85%) | 2,998,070 |
24 Jul 2023 | CNY | 27 | 27.19 | 26.81 | 26.94 | 26.94 | -0.13 (-0.48%) | 1,859,300 |
21 Jul 2023 | CNY | 26.52 | 27.18 | 26.52 | 27.07 | 27.07 | +0.52 (+1.96%) | 4,264,030 |
20 Jul 2023 | CNY | 26.69 | 26.94 | 26.55 | 26.55 | 26.55 | -0.2 (-0.75%) | 2,750,670 |
19 Jul 2023 | CNY | 26.81 | 26.99 | 26.65 | 26.75 | 26.75 | -0.12 (-0.45%) | 1,866,590 |
18 Jul 2023 | CNY | 26.75 | 26.98 | 26.6 | 26.87 | 26.87 | +0.15 (+0.56%) | 1,824,890 |
17 Jul 2023 | CNY | 27.01 | 27.03 | 26.55 | 26.72 | 26.72 | -0.27 (-1.00%) | 2,289,040 |
14 Jul 2023 | CNY | 27.29 | 27.36 | 26.96 | 26.99 | 26.99 | -0.27 (-0.99%) | 2,093,160 |
13 Jul 2023 | CNY | 27.2 | 27.3 | 27.07 | 27.26 | 27.26 | +0.13 (+0.48%) | 2,631,490 |
12 Jul 2023 | CNY | 26.97 | 27.35 | 26.97 | 27.13 | 27.13 | +0.05 (+0.18%) | 2,743,280 |
11 Jul 2023 | CNY | 26.97 | 27.13 | 26.84 | 27.08 | 27.08 | +0.18 (+0.67%) | 2,872,450 |
10 Jul 2023 | CNY | 26.7 | 27.03 | 26.67 | 26.9 | 26.9 | +0.34 (+1.28%) | 3,218,620 |
7 Jul 2023 | CNY | 26.55 | 26.7 | 26.47 | 26.56 | 26.56 | -0.03 (-0.11%) | 2,121,750 |
6 Jul 2023 | CNY | 26.73 | 26.86 | 26.52 | 26.59 | 26.59 | -0.02 (-0.08%) | 2,213,900 |
5 Jul 2023 | CNY | 26.85 | 27.04 | 26.56 | 26.61 | 26.61 | -0.27 (-1.00%) | 2,337,390 |
4 Jul 2023 | CNY | 26.82 | 26.98 | 26.57 | 26.88 | 26.88 | +0.09 (+0.34%) | 2,624,270 |