Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 31.43 | 34.1 | 31.43 | 33.7 | 33.7 | +1.97 (+6.21%) | 5,189,433 |
16 Aug 2023 | CNY | 32.62 | 32.99 | 31.6 | 31.73 | 31.73 | -1.63 (-4.89%) | 4,179,211 |
15 Aug 2023 | CNY | 30.8 | 33.37 | 30.48 | 33.36 | 33.36 | +2.21 (+7.09%) | 5,586,154 |
14 Aug 2023 | CNY | 30.36 | 31.47 | 30.36 | 31.15 | 31.15 | +0.42 (+1.37%) | 2,578,590 |
11 Aug 2023 | CNY | 30.51 | 31.09 | 30.15 | 30.73 | 30.73 | +0.49 (+1.62%) | 2,991,145 |
10 Aug 2023 | CNY | 31.37 | 31.37 | 30.09 | 30.24 | 30.24 | -1.5 (-4.73%) | 3,837,430 |
9 Aug 2023 | CNY | 31.33 | 32.23 | 30.59 | 31.74 | 31.74 | +0.41 (+1.31%) | 4,660,512 |
8 Aug 2023 | CNY | 31 | 32.47 | 30.79 | 31.33 | 31.33 | +0.41 (+1.33%) | 5,205,012 |
7 Aug 2023 | CNY | 31.5 | 32 | 30.3 | 30.92 | 30.92 | -0.94 (-2.95%) | 4,588,705 |
4 Aug 2023 | CNY | 33.38 | 33.8 | 31.61 | 31.86 | 31.86 | -2.41 (-7.03%) | 7,061,048 |
3 Aug 2023 | CNY | 29.79 | 34.62 | 29.65 | 34.27 | 34.27 | +4.57 (+15.39%) | 8,342,377 |
2 Aug 2023 | CNY | 30.24 | 30.68 | 29.48 | 29.7 | 29.7 | -0.7 (-2.30%) | 3,335,600 |
1 Aug 2023 | CNY | 30.55 | 31.61 | 29.7 | 30.4 | 30.4 | -0.13 (-0.43%) | 5,487,300 |
31 Jul 2023 | CNY | 29.02 | 32.26 | 28.95 | 30.53 | 30.53 | +2.99 (+10.86%) | 7,498,540 |
28 Jul 2023 | CNY | 27.48 | 27.57 | 27.13 | 27.54 | 27.54 | +0.13 (+0.47%) | 1,299,800 |
27 Jul 2023 | CNY | 27.72 | 28.09 | 27.28 | 27.41 | 27.41 | -0.26 (-0.94%) | 1,746,800 |
26 Jul 2023 | CNY | 27.19 | 27.72 | 26.9 | 27.67 | 27.67 | +0.65 (+2.41%) | 1,654,432 |
25 Jul 2023 | CNY | 27.14 | 27.19 | 26.7 | 27.02 | 27.02 | +0.04 (+0.15%) | 1,248,400 |
24 Jul 2023 | CNY | 26.63 | 27.15 | 26.63 | 26.98 | 26.98 | +0.35 (+1.31%) | 1,386,900 |
21 Jul 2023 | CNY | 26.7 | 26.86 | 26.31 | 26.63 | 26.63 | -0.19 (-0.71%) | 1,228,800 |
20 Jul 2023 | CNY | 26.18 | 27 | 25.92 | 26.82 | 26.82 | +0.82 (+3.15%) | 1,650,916 |
19 Jul 2023 | CNY | 26 | 26.2 | 25.85 | 26 | 26 | 0.0 (0.0%) | 321,900 |
18 Jul 2023 | CNY | 26.14 | 26.25 | 25.85 | 26 | 26 | -0.14 (-0.54%) | 324,100 |
17 Jul 2023 | CNY | 26.12 | 26.38 | 25.78 | 26.14 | 26.14 | +0.06 (+0.23%) | 623,100 |
14 Jul 2023 | CNY | 26.23 | 26.32 | 25.97 | 26.08 | 26.08 | -0.15 (-0.57%) | 685,000 |
13 Jul 2023 | CNY | 26.41 | 26.58 | 26.15 | 26.23 | 26.23 | -0.13 (-0.49%) | 579,300 |
12 Jul 2023 | CNY | 26.48 | 26.64 | 26.32 | 26.36 | 26.36 | -0.12 (-0.45%) | 419,000 |
11 Jul 2023 | CNY | 26.2 | 26.49 | 26.07 | 26.48 | 26.48 | +0.19 (+0.72%) | 486,800 |
10 Jul 2023 | CNY | 26.5 | 26.55 | 26.21 | 26.29 | 26.29 | +0.04 (+0.15%) | 429,300 |
7 Jul 2023 | CNY | 26.04 | 26.38 | 25.86 | 26.25 | 26.25 | +0.2 (+0.77%) | 517,800 |