Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | CNY | 23.13 | 23.5 | 22.78 | 22.85 | 22.85 | -0.35 (-1.51%) | 3,339,010 |
10 Aug 2023 | CNY | 23.3 | 23.68 | 23.12 | 23.2 | 23.2 | -0.18 (-0.77%) | 3,368,189 |
9 Aug 2023 | CNY | 23.38 | 23.79 | 23.3 | 23.38 | 23.38 | -0.24 (-1.02%) | 3,388,963 |
8 Aug 2023 | CNY | 23.52 | 23.8 | 23.4 | 23.62 | 23.62 | -0.17 (-0.71%) | 4,295,420 |
7 Aug 2023 | CNY | 23.2 | 23.8 | 23.18 | 23.79 | 23.79 | +0.68 (+2.94%) | 7,066,004 |
4 Aug 2023 | CNY | 22.78 | 23.19 | 22.78 | 23.11 | 23.11 | +0.33 (+1.45%) | 4,961,780 |
3 Aug 2023 | CNY | 22.74 | 22.96 | 22.56 | 22.78 | 22.78 | +0.03 (+0.13%) | 4,507,038 |
2 Aug 2023 | CNY | 22.8 | 22.87 | 22.53 | 22.75 | 22.75 | -0.06 (-0.26%) | 4,326,952 |
1 Aug 2023 | CNY | 22.92 | 23.22 | 22.19 | 22.81 | 22.81 | -0.91 (-3.84%) | 10,759,496 |
31 Jul 2023 | CNY | 23.5 | 23.85 | 23.25 | 23.72 | 23.72 | +0.31 (+1.32%) | 4,966,421 |
28 Jul 2023 | CNY | 23.5 | 23.65 | 23 | 23.41 | 23.41 | -0.15 (-0.64%) | 6,539,540 |
27 Jul 2023 | CNY | 24.39 | 24.39 | 23.48 | 23.56 | 23.56 | -0.43 (-1.79%) | 5,610,460 |
26 Jul 2023 | CNY | 24.8 | 24.9 | 23.71 | 23.99 | 23.99 | -0.65 (-2.64%) | 6,518,037 |
25 Jul 2023 | CNY | 24.85 | 25.2 | 24.36 | 24.64 | 24.64 | +0.04 (+0.16%) | 8,258,705 |
24 Jul 2023 | CNY | 23.5 | 25.33 | 23.29 | 24.6 | 24.6 | +1.04 (+4.41%) | 13,546,340 |
21 Jul 2023 | CNY | 25.59 | 25.7 | 23.49 | 23.56 | 23.56 | -1.91 (-7.50%) | 14,981,551 |
20 Jul 2023 | CNY | 27.24 | 27.6 | 25.3 | 25.47 | 25.47 | -2.03 (-7.38%) | 15,914,912 |
19 Jul 2023 | CNY | 27.5 | 27.99 | 26.86 | 27.5 | 27.5 | -0.56 (-2.00%) | 15,033,157 |
18 Jul 2023 | CNY | 27.05 | 28.64 | 26.13 | 28.06 | 28.06 | +0.67 (+2.45%) | 27,974,196 |
17 Jul 2023 | CNY | 24.8 | 28 | 24.69 | 27.39 | 27.39 | +3.03 (+12.44%) | 26,884,068 |
14 Jul 2023 | CNY | 24.1 | 24.55 | 23.81 | 24.36 | 24.36 | +0.41 (+1.71%) | 6,810,502 |
13 Jul 2023 | CNY | 23.2 | 24.17 | 23.08 | 23.95 | 23.95 | +0.92 (+3.99%) | 5,856,756 |
12 Jul 2023 | CNY | 23.58 | 23.79 | 23.03 | 23.03 | 23.03 | -0.52 (-2.21%) | 4,317,716 |
11 Jul 2023 | CNY | 23.13 | 23.68 | 23.11 | 23.55 | 23.55 | +0.42 (+1.82%) | 3,658,991 |
10 Jul 2023 | CNY | 23.51 | 23.62 | 23.08 | 23.13 | 23.13 | -0.21 (-0.90%) | 3,395,697 |
7 Jul 2023 | CNY | 23.94 | 24.02 | 23.2 | 23.34 | 23.34 | -0.68 (-2.83%) | 4,595,640 |
6 Jul 2023 | CNY | 23.77 | 24.33 | 23.7 | 24.02 | 24.02 | +0.25 (+1.05%) | 4,901,679 |
5 Jul 2023 | CNY | 23.94 | 24.23 | 23.64 | 23.77 | 23.77 | -0.25 (-1.04%) | 4,805,501 |
4 Jul 2023 | CNY | 23.9 | 24.19 | 23.77 | 24.02 | 24.02 | +0.06 (+0.25%) | 4,760,887 |
3 Jul 2023 | CNY | 24.82 | 25.06 | 23.9 | 23.96 | 23.96 | -0.71 (-2.88%) | 6,557,918 |