Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 23.96 | 24.11 | 23.4 | 23.78 | 23.78 | -0.38 (-1.57%) | 1,173,531 |
8 Aug 2023 | CNY | 24.12 | 24.24 | 23.88 | 24.16 | 24.16 | +0.14 (+0.58%) | 960,454 |
7 Aug 2023 | CNY | 24.14 | 24.22 | 23.95 | 24.02 | 24.02 | -0.17 (-0.70%) | 1,057,551 |
4 Aug 2023 | CNY | 24.2 | 24.52 | 24.13 | 24.19 | 24.19 | +0.03 (+0.12%) | 1,139,500 |
3 Aug 2023 | CNY | 24.29 | 24.43 | 24 | 24.16 | 24.16 | -0.32 (-1.31%) | 1,236,800 |
2 Aug 2023 | CNY | 24.28 | 24.53 | 24 | 24.48 | 24.48 | +0.25 (+1.03%) | 1,208,420 |
1 Aug 2023 | CNY | 24.3 | 24.46 | 23.88 | 24.23 | 24.23 | -0.07 (-0.29%) | 1,565,066 |
31 Jul 2023 | CNY | 24.43 | 24.73 | 24.03 | 24.3 | 24.3 | -0.13 (-0.53%) | 2,380,809 |
28 Jul 2023 | CNY | 24.45 | 24.76 | 24.24 | 24.43 | 24.43 | -0.1 (-0.41%) | 1,041,850 |
27 Jul 2023 | CNY | 25.11 | 25.36 | 24.53 | 24.53 | 24.53 | -0.65 (-2.58%) | 1,480,881 |
26 Jul 2023 | CNY | 25.47 | 25.48 | 25.12 | 25.18 | 25.18 | -0.24 (-0.94%) | 891,602 |
25 Jul 2023 | CNY | 25.16 | 25.5 | 24.91 | 25.42 | 25.42 | +0.31 (+1.23%) | 1,323,918 |
24 Jul 2023 | CNY | 25.29 | 25.55 | 24.95 | 25.11 | 25.11 | -0.18 (-0.71%) | 1,213,250 |
21 Jul 2023 | CNY | 25.72 | 26.18 | 25.26 | 25.29 | 25.29 | -0.43 (-1.67%) | 1,554,459 |
20 Jul 2023 | CNY | 26.51 | 26.66 | 25.68 | 25.72 | 25.72 | -0.87 (-3.27%) | 2,042,651 |
19 Jul 2023 | CNY | 26.99 | 27.15 | 26.36 | 26.59 | 26.59 | -0.59 (-2.17%) | 2,144,808 |
18 Jul 2023 | CNY | 26.51 | 27.25 | 26.23 | 27.18 | 27.18 | +0.01 (+0.04%) | 3,108,658 |
17 Jul 2023 | CNY | 27.03 | 27.9 | 26.57 | 27.17 | 27.17 | -0.06 (-0.22%) | 4,777,681 |
14 Jul 2023 | CNY | 26.57 | 27.46 | 26.41 | 27.23 | 27.23 | +0.66 (+2.48%) | 3,027,669 |
13 Jul 2023 | CNY | 26.39 | 26.83 | 26.3 | 26.57 | 26.57 | +0.18 (+0.68%) | 1,165,450 |
12 Jul 2023 | CNY | 26.66 | 26.98 | 26.35 | 26.39 | 26.39 | -0.41 (-1.53%) | 823,700 |
11 Jul 2023 | CNY | 26.27 | 26.82 | 26.08 | 26.8 | 26.8 | +0.54 (+2.06%) | 799,268 |
10 Jul 2023 | CNY | 26.47 | 26.71 | 26.16 | 26.26 | 26.26 | -0.18 (-0.68%) | 986,400 |
7 Jul 2023 | CNY | 26.8 | 26.8 | 26.41 | 26.44 | 26.44 | -0.36 (-1.34%) | 871,619 |
6 Jul 2023 | CNY | 26.8 | 27.13 | 26.71 | 26.8 | 26.8 | -0.13 (-0.48%) | 1,084,079 |
5 Jul 2023 | CNY | 27.17 | 27.26 | 26.73 | 26.93 | 26.93 | -0.24 (-0.88%) | 1,459,965 |
4 Jul 2023 | CNY | 26.65 | 27.17 | 26.46 | 27.17 | 27.17 | +0.32 (+1.19%) | 1,735,550 |
3 Jul 2023 | CNY | 26.69 | 27.17 | 26.16 | 26.85 | 26.85 | +0.43 (+1.63%) | 2,180,202 |
30 Jun 2023 | CNY | 25.5 | 26.49 | 25.5 | 26.42 | 26.42 | +0.89 (+3.49%) | 1,308,281 |
29 Jun 2023 | CNY | 24.83 | 25.67 | 24.27 | 25.53 | 25.53 | +0.78 (+3.15%) | 1,208,150 |