Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | CNY | 23.86 | 23.94 | 23.29 | 23.31 | 23.31 | -0.82 (-3.40%) | 944,650 |
15 Aug 2023 | CNY | 24.2 | 24.67 | 23.96 | 24.13 | 24.13 | -0.07 (-0.29%) | 621,279 |
14 Aug 2023 | CNY | 24.38 | 24.4 | 23.41 | 24.2 | 24.2 | -0.29 (-1.18%) | 1,377,260 |
11 Aug 2023 | CNY | 25.12 | 25.12 | 24.4 | 24.49 | 24.49 | -0.62 (-2.47%) | 766,905 |
10 Aug 2023 | CNY | 25.21 | 25.46 | 24.98 | 25.11 | 25.11 | -0.18 (-0.71%) | 761,945 |
9 Aug 2023 | CNY | 25.66 | 25.89 | 25.24 | 25.29 | 25.29 | -0.39 (-1.52%) | 1,012,089 |
8 Aug 2023 | CNY | 25.88 | 26.1 | 25.35 | 25.68 | 25.68 | -0.04 (-0.16%) | 961,595 |
7 Aug 2023 | CNY | 26.22 | 26.5 | 25.66 | 25.72 | 25.72 | -0.49 (-1.87%) | 1,291,125 |
4 Aug 2023 | CNY | 25.82 | 26.42 | 25.61 | 26.21 | 26.21 | +0.58 (+2.26%) | 1,565,145 |
3 Aug 2023 | CNY | 25.4 | 26 | 25.21 | 25.63 | 25.63 | +0.24 (+0.95%) | 1,603,045 |
2 Aug 2023 | CNY | 24.7 | 25.45 | 24.48 | 25.39 | 25.39 | +0.86 (+3.51%) | 1,168,420 |
1 Aug 2023 | CNY | 24.48 | 24.71 | 24.45 | 24.53 | 24.53 | -0.07 (-0.28%) | 463,265 |
31 Jul 2023 | CNY | 24.79 | 24.96 | 24.48 | 24.6 | 24.6 | -0.14 (-0.57%) | 823,780 |
28 Jul 2023 | CNY | 24.67 | 24.88 | 24.5 | 24.74 | 24.74 | +0.07 (+0.28%) | 624,755 |
27 Jul 2023 | CNY | 25.02 | 25.22 | 24.56 | 24.67 | 24.67 | -0.34 (-1.36%) | 584,605 |
26 Jul 2023 | CNY | 25.19 | 25.22 | 24.88 | 25.01 | 25.01 | -0.13 (-0.52%) | 404,035 |
25 Jul 2023 | CNY | 24.99 | 25.25 | 24.83 | 25.14 | 25.14 | +0.26 (+1.05%) | 667,010 |
24 Jul 2023 | CNY | 24.88 | 25.28 | 24.61 | 24.88 | 24.88 | 0.0 (0.0%) | 658,190 |
21 Jul 2023 | CNY | 24.55 | 25.19 | 24.36 | 24.88 | 24.88 | +0.31 (+1.26%) | 941,450 |
20 Jul 2023 | CNY | 25.02 | 25.08 | 24.5 | 24.57 | 24.57 | -0.47 (-1.88%) | 865,970 |
19 Jul 2023 | CNY | 25.17 | 25.39 | 24.9 | 25.04 | 25.04 | -0.13 (-0.52%) | 661,130 |
18 Jul 2023 | CNY | 25.44 | 25.49 | 24.97 | 25.17 | 25.17 | -0.27 (-1.06%) | 951,940 |
17 Jul 2023 | CNY | 25.68 | 25.86 | 25.32 | 25.44 | 25.44 | -0.24 (-0.93%) | 727,025 |
14 Jul 2023 | CNY | 25.29 | 25.97 | 25.24 | 25.68 | 25.68 | +0.39 (+1.54%) | 1,069,865 |
13 Jul 2023 | CNY | 25.22 | 25.47 | 25.11 | 25.29 | 25.29 | +0.14 (+0.56%) | 759,490 |
12 Jul 2023 | CNY | 25.73 | 25.73 | 25.11 | 25.15 | 25.15 | -0.43 (-1.68%) | 769,425 |
11 Jul 2023 | CNY | 25.38 | 25.62 | 25.3 | 25.58 | 25.58 | +0.28 (+1.11%) | 726,900 |
10 Jul 2023 | CNY | 25.55 | 25.69 | 25.1 | 25.3 | 25.3 | -0.25 (-0.98%) | 946,825 |
7 Jul 2023 | CNY | 25.85 | 26.1 | 25.24 | 25.55 | 25.55 | -0.3 (-1.16%) | 1,102,795 |
6 Jul 2023 | CNY | 25.2 | 26.09 | 24.98 | 25.85 | 25.85 | +0.79 (+3.15%) | 1,745,745 |