Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | CNY | 27.78 | 28.08 | 27.41 | 27.57 | 27.57 | -0.44 (-1.57%) | 824,700 |
15 Aug 2023 | CNY | 28.54 | 28.87 | 27.88 | 28.01 | 28.01 | -0.5 (-1.75%) | 770,282 |
14 Aug 2023 | CNY | 28.44 | 28.75 | 27.79 | 28.51 | 28.51 | +0.11 (+0.39%) | 1,419,850 |
11 Aug 2023 | CNY | 29.2 | 29.39 | 28.12 | 28.4 | 28.4 | -0.51 (-1.76%) | 1,659,450 |
10 Aug 2023 | CNY | 29.42 | 29.6 | 28.42 | 28.91 | 28.91 | -0.69 (-2.33%) | 2,045,750 |
9 Aug 2023 | CNY | 29.49 | 29.96 | 29.08 | 29.6 | 29.6 | +0.03 (+0.10%) | 2,101,100 |
8 Aug 2023 | CNY | 27.15 | 30.56 | 27.13 | 29.57 | 29.57 | +2.53 (+9.36%) | 3,750,886 |
7 Aug 2023 | CNY | 26.8 | 27.23 | 26.43 | 27.04 | 27.04 | +0.55 (+2.08%) | 1,663,006 |
4 Aug 2023 | CNY | 27.4 | 27.5 | 25.41 | 26.49 | 26.49 | -0.92 (-3.36%) | 2,888,950 |
3 Aug 2023 | CNY | 27.83 | 27.98 | 27.31 | 27.41 | 27.41 | -0.55 (-1.97%) | 874,100 |
2 Aug 2023 | CNY | 27.1 | 27.98 | 27.04 | 27.96 | 27.96 | +0.83 (+3.06%) | 876,641 |
1 Aug 2023 | CNY | 27.43 | 27.68 | 26.83 | 27.13 | 27.13 | -0.19 (-0.70%) | 778,300 |
31 Jul 2023 | CNY | 27.42 | 27.48 | 26.64 | 27.32 | 27.32 | +0.07 (+0.26%) | 887,450 |
28 Jul 2023 | CNY | 27.23 | 27.64 | 27.14 | 27.25 | 27.25 | -0.24 (-0.87%) | 687,000 |
27 Jul 2023 | CNY | 27.36 | 27.78 | 27.15 | 27.49 | 27.49 | +0.13 (+0.48%) | 877,466 |
26 Jul 2023 | CNY | 27.74 | 27.92 | 27.29 | 27.36 | 27.36 | -0.36 (-1.30%) | 1,288,066 |
25 Jul 2023 | CNY | 28.11 | 28.37 | 27.4 | 27.72 | 27.72 | -0.6 (-2.12%) | 2,102,985 |
24 Jul 2023 | CNY | 27.87 | 28.88 | 27.66 | 28.32 | 28.32 | +0.17 (+0.60%) | 2,313,677 |
21 Jul 2023 | CNY | 27.1 | 28.98 | 27 | 28.15 | 28.15 | +1.48 (+5.55%) | 4,276,393 |
20 Jul 2023 | CNY | 27.08 | 27.3 | 26.5 | 26.67 | 26.67 | -0.39 (-1.44%) | 1,052,700 |
19 Jul 2023 | CNY | 27.11 | 27.49 | 26.58 | 27.06 | 27.06 | -0.08 (-0.29%) | 1,605,200 |
18 Jul 2023 | CNY | 27.07 | 27.48 | 26.85 | 27.14 | 27.14 | 0.0 (0.0%) | 1,119,550 |
17 Jul 2023 | CNY | 26.53 | 27.39 | 26.45 | 27.14 | 27.14 | +0.29 (+1.08%) | 2,129,441 |
14 Jul 2023 | CNY | 26.7 | 27.31 | 26.5 | 26.85 | 26.85 | -0.12 (-0.44%) | 2,108,273 |
13 Jul 2023 | CNY | 26.01 | 27.99 | 26.01 | 26.97 | 26.97 | +0.96 (+3.69%) | 3,897,800 |
12 Jul 2023 | CNY | 26.51 | 26.9 | 25.8 | 26.01 | 26.01 | -0.79 (-2.95%) | 2,871,750 |
11 Jul 2023 | CNY | 25.49 | 27.09 | 25.15 | 26.8 | 26.8 | +1.14 (+4.44%) | 5,193,200 |
10 Jul 2023 | CNY | 24.37 | 26.19 | 23.99 | 25.66 | 25.66 | +1.73 (+7.23%) | 4,444,391 |
7 Jul 2023 | CNY | 23.91 | 24.68 | 23.62 | 23.93 | 23.93 | +0.02 (+0.08%) | 1,456,650 |
6 Jul 2023 | CNY | 23.59 | 24.29 | 23.41 | 23.91 | 23.91 | +0.3 (+1.27%) | 1,118,950 |