Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 21.07 | 21.41 | 20.77 | 21.13 | 21.13 | +0.08 (+0.38%) | 4,414,809 |
16 Aug 2023 | CNY | 21.78 | 22.27 | 20.98 | 21.05 | 21.05 | -0.27 (-1.27%) | 10,734,018 |
15 Aug 2023 | CNY | 21.12 | 21.46 | 20.97 | 21.32 | 21.32 | +0.23 (+1.09%) | 4,407,812 |
14 Aug 2023 | CNY | 20.3 | 21.1 | 20.2 | 21.09 | 21.09 | +0.63 (+3.08%) | 5,083,501 |
11 Aug 2023 | CNY | 20.53 | 21.01 | 20.39 | 20.46 | 20.46 | -0.14 (-0.68%) | 4,781,770 |
10 Aug 2023 | CNY | 20.6 | 20.73 | 20.39 | 20.6 | 20.6 | -0.03 (-0.15%) | 3,230,280 |
9 Aug 2023 | CNY | 20.4 | 20.85 | 20.19 | 20.63 | 20.63 | +0.22 (+1.08%) | 6,119,027 |
8 Aug 2023 | CNY | 20.9 | 20.9 | 20.4 | 20.41 | 20.41 | -0.79 (-3.73%) | 8,559,922 |
7 Aug 2023 | CNY | 21.03 | 21.5 | 18.8 | 21.2 | 21.2 | -0.22 (-1.03%) | 19,650,178 |
4 Aug 2023 | CNY | 21.5 | 21.67 | 21.2 | 21.42 | 21.42 | -0.12 (-0.56%) | 4,375,162 |
3 Aug 2023 | CNY | 21.35 | 21.65 | 21.31 | 21.54 | 21.54 | +0.08 (+0.37%) | 4,027,373 |
2 Aug 2023 | CNY | 21.7 | 22.04 | 21.3 | 21.46 | 21.46 | -0.42 (-1.92%) | 7,359,327 |
1 Aug 2023 | CNY | 22.34 | 22.4 | 21.44 | 21.88 | 21.88 | -1.04 (-4.54%) | 8,407,886 |
31 Jul 2023 | CNY | 25.63 | 25.8 | 21.72 | 22.92 | 22.92 | -2.58 (-10.12%) | 15,447,320 |
28 Jul 2023 | CNY | 24.77 | 25.7 | 24.7 | 25.5 | 25.5 | +0.63 (+2.53%) | 2,368,972 |
27 Jul 2023 | CNY | 25.2 | 25.31 | 24.83 | 24.87 | 24.87 | -0.33 (-1.31%) | 803,620 |
26 Jul 2023 | CNY | 25.14 | 25.42 | 24.9 | 25.2 | 25.2 | -0.08 (-0.32%) | 1,137,203 |
25 Jul 2023 | CNY | 25.78 | 25.78 | 24.84 | 25.28 | 25.28 | -0.25 (-0.98%) | 2,333,375 |
24 Jul 2023 | CNY | 24.9 | 25.78 | 24.81 | 25.53 | 25.53 | +0.6 (+2.41%) | 3,011,160 |
21 Jul 2023 | CNY | 25.01 | 25.36 | 24.74 | 24.93 | 24.93 | -0.08 (-0.32%) | 1,529,780 |
20 Jul 2023 | CNY | 24.65 | 25.29 | 24.52 | 25.01 | 25.01 | +0.34 (+1.38%) | 3,387,640 |
19 Jul 2023 | CNY | 24.49 | 24.72 | 24.02 | 24.67 | 24.67 | +0.31 (+1.27%) | 2,402,413 |
18 Jul 2023 | CNY | 24.79 | 24.8 | 24.3 | 24.36 | 24.36 | -0.38 (-1.54%) | 1,815,884 |
17 Jul 2023 | CNY | 24.92 | 24.98 | 24.58 | 24.74 | 24.74 | -0.18 (-0.72%) | 1,301,253 |
14 Jul 2023 | CNY | 25.18 | 25.18 | 24.55 | 24.92 | 24.92 | -0.14 (-0.56%) | 2,506,300 |
13 Jul 2023 | CNY | 25.24 | 25.32 | 24.95 | 25.06 | 25.06 | -0.06 (-0.24%) | 1,379,600 |
12 Jul 2023 | CNY | 25.64 | 25.68 | 24.96 | 25.12 | 25.12 | -0.53 (-2.07%) | 1,754,583 |
11 Jul 2023 | CNY | 25.75 | 25.8 | 25.25 | 25.65 | 25.65 | -0.03 (-0.12%) | 1,573,280 |
10 Jul 2023 | CNY | 25.53 | 25.79 | 25.38 | 25.68 | 25.68 | +0.02 (+0.08%) | 1,366,044 |
7 Jul 2023 | CNY | 25.52 | 25.78 | 25.37 | 25.66 | 25.66 | -0.01 (-0.04%) | 1,606,335 |