Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 55.99 | 56.18 | 55 | 55.25 | 55.25 | -0.93 (-1.66%) | 899,430 |
16 Aug 2023 | CNY | 55.61 | 56.92 | 55.31 | 56.18 | 56.18 | +0.37 (+0.66%) | 1,682,550 |
15 Aug 2023 | CNY | 55.6 | 55.95 | 54.3 | 55.81 | 55.81 | +0.51 (+0.92%) | 1,447,141 |
14 Aug 2023 | CNY | 54.6 | 55.45 | 54.51 | 55.3 | 55.3 | +0.16 (+0.29%) | 1,117,209 |
11 Aug 2023 | CNY | 55.6 | 56.3 | 55.08 | 55.14 | 55.14 | -0.87 (-1.55%) | 879,948 |
10 Aug 2023 | CNY | 55.43 | 56.12 | 54.84 | 56.01 | 56.01 | +0.59 (+1.06%) | 901,559 |
9 Aug 2023 | CNY | 55.23 | 55.75 | 54.88 | 55.42 | 55.42 | +0.13 (+0.24%) | 2,339,479 |
8 Aug 2023 | CNY | 55.27 | 55.85 | 54.75 | 55.29 | 55.29 | +0.02 (+0.04%) | 1,447,429 |
7 Aug 2023 | CNY | 56.03 | 56.5 | 54.1 | 55.27 | 55.27 | -0.98 (-1.74%) | 4,351,381 |
4 Aug 2023 | CNY | 56.57 | 57.24 | 55 | 56.25 | 56.25 | -0.6 (-1.06%) | 1,921,793 |
3 Aug 2023 | CNY | 56.68 | 58.2 | 55.89 | 56.85 | 56.85 | +0.18 (+0.32%) | 3,572,511 |
2 Aug 2023 | CNY | 55.06 | 56.91 | 54.65 | 56.67 | 56.67 | +1.36 (+2.46%) | 4,048,020 |
1 Aug 2023 | CNY | 56.51 | 57.65 | 54.92 | 55.31 | 55.31 | -1.29 (-2.28%) | 5,413,176 |
31 Jul 2023 | CNY | 60.24 | 60.59 | 56.31 | 56.6 | 56.6 | -3.63 (-6.03%) | 6,513,555 |
28 Jul 2023 | CNY | 60.27 | 60.6 | 58.9 | 60.23 | 60.23 | -0.05 (-0.08%) | 1,910,670 |
27 Jul 2023 | CNY | 61.25 | 61.32 | 59.8 | 60.28 | 60.28 | -1.17 (-1.90%) | 1,276,340 |
26 Jul 2023 | CNY | 61.52 | 62.56 | 60.7 | 61.45 | 61.45 | +0.03 (+0.05%) | 1,636,293 |
25 Jul 2023 | CNY | 61.62 | 62.02 | 60 | 61.42 | 61.42 | -0.6 (-0.97%) | 1,519,070 |
24 Jul 2023 | CNY | 61.91 | 62.3 | 60.61 | 62.02 | 62.02 | +0.11 (+0.18%) | 2,093,864 |
21 Jul 2023 | CNY | 58.72 | 62.44 | 58.55 | 61.91 | 61.91 | +3.16 (+5.38%) | 3,780,090 |
20 Jul 2023 | CNY | 59.4 | 59.4 | 58.5 | 58.75 | 58.75 | -0.25 (-0.42%) | 1,325,064 |
19 Jul 2023 | CNY | 61.22 | 61.28 | 58.82 | 59 | 59 | -0.55 (-0.92%) | 1,509,352 |
18 Jul 2023 | CNY | 62.8 | 62.99 | 58.98 | 59.55 | 59.55 | -3.67 (-5.81%) | 4,334,745 |
17 Jul 2023 | CNY | 62.94 | 63.56 | 62.3 | 63.22 | 63.22 | +0.03 (+0.05%) | 1,491,130 |
14 Jul 2023 | CNY | 62.96 | 63.7 | 62.45 | 63.19 | 63.19 | +0.19 (+0.30%) | 1,487,449 |
13 Jul 2023 | CNY | 60.64 | 64.26 | 60.06 | 63 | 63 | +2.65 (+4.39%) | 3,111,181 |
12 Jul 2023 | CNY | 61.28 | 61.39 | 60.31 | 60.35 | 60.35 | -0.59 (-0.97%) | 1,459,140 |
11 Jul 2023 | CNY | 60.99 | 61.4 | 60.27 | 60.94 | 60.94 | -0.05 (-0.08%) | 977,408 |
10 Jul 2023 | CNY | 61.91 | 62.4 | 59.98 | 60.99 | 60.99 | -0.57 (-0.93%) | 2,409,361 |
7 Jul 2023 | CNY | 61.41 | 62.22 | 60.67 | 61.56 | 61.56 | +0.15 (+0.24%) | 1,535,911 |